Nasdaq - Delayed Quote USD

JHancock Disciplined Value Mid Cap R2 (JVMSX)

27.80
-0.02
(-0.07%)
At close: 8:04:21 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202527.8027.8027.8027.8027.80-
May 16, 202527.8227.8227.8227.8227.82-
May 15, 202527.5327.5327.5327.5327.53-
May 14, 202527.3427.3427.3427.3427.34-
May 13, 202527.4627.4627.4627.4627.46-
May 12, 202527.3727.3727.3727.3727.37-
May 9, 202526.5026.5026.5026.5026.50-
May 8, 202526.4226.4226.4226.4226.42-
May 7, 202525.9825.9825.9825.9825.98-
May 6, 202525.9825.9825.9825.9825.98-
May 5, 202526.1326.1326.1326.1326.13-
May 2, 202526.2126.2126.2126.2126.21-
May 1, 202525.6825.6825.6825.6825.68-
Apr 30, 202525.6425.6425.6425.6425.64-
Apr 29, 202525.6325.6325.6325.6325.63-
Apr 28, 202525.4925.4925.4925.4925.49-
Apr 25, 202525.3925.3925.3925.3925.39-
Apr 24, 202525.4825.4825.4825.4825.48-
Apr 23, 202525.0625.0625.0625.0625.06-
Apr 22, 202524.8324.8324.8324.8324.83-
Apr 21, 202524.1824.1824.1824.1824.18-
Apr 17, 202524.7324.7324.7324.7324.73-
Apr 16, 202524.5024.5024.5024.5024.50-
Apr 15, 202524.7824.7824.7824.7824.78-
Apr 14, 202524.8624.8624.8624.8624.86-
Apr 11, 202524.5724.5724.5724.5724.57-
Apr 10, 202524.2024.2024.2024.2024.20-
Apr 9, 202525.0325.0325.0325.0325.03-
Apr 8, 202523.2223.2223.2223.2223.22-
Apr 7, 202523.6723.6723.6723.6723.67-
Apr 4, 202523.9423.9423.9423.9423.94-
Apr 3, 202525.2725.2725.2725.2725.27-
Apr 2, 202526.7626.7626.7626.7626.76-
Apr 1, 202526.4526.4526.4526.4526.45-
Mar 31, 202526.3326.3326.3326.3326.33-
Mar 28, 202526.1626.1626.1626.1626.16-
Mar 27, 202526.5226.5226.5226.5226.52-
Mar 26, 202526.6126.6126.6126.6126.61-
Mar 25, 202526.6226.6226.6226.6226.62-
Mar 24, 202526.6826.6826.6826.6826.68-
Mar 21, 202526.2026.2026.2026.2026.20-
Mar 20, 202526.3526.3526.3526.3526.35-
Mar 19, 202526.4726.4726.4726.4726.47-
Mar 18, 202526.2326.2326.2326.2326.23-
Mar 17, 202526.3426.3426.3426.3426.34-
Mar 14, 202525.9725.9725.9725.9725.97-
Mar 13, 202525.4325.4325.4325.4325.43-
Mar 12, 202525.7925.7925.7925.7925.79-
Mar 11, 202525.8325.8325.8325.8325.83-
Mar 10, 202526.0726.0726.0726.0726.07-
Mar 7, 202526.5626.5626.5626.5626.56-
Mar 6, 202526.3626.3626.3626.3626.36-
Mar 5, 202526.6426.6426.6426.6426.64-
Mar 4, 202526.3926.3926.3926.3926.39-
Mar 3, 202526.9426.9426.9426.9426.94-
Feb 28, 202527.3727.3727.3727.3727.37-
Feb 27, 202527.0927.0927.0927.0927.09-
Feb 26, 202527.3527.3527.3527.3527.35-
Feb 25, 202527.3827.3827.3827.3827.38-
Feb 24, 202527.3327.3327.3327.3327.33-
Feb 21, 202527.3527.3527.3527.3527.35-
Feb 20, 202527.8327.8327.8327.8327.83-
Feb 19, 202527.9627.9627.9627.9627.96-
Feb 18, 202527.9227.9227.9227.9227.92-
Feb 14, 202527.7627.7627.7627.7627.76-
Feb 13, 202527.6727.6727.6727.6727.67-
Feb 12, 202527.4427.4427.4427.4427.44-
Feb 11, 202527.6527.6527.6527.6527.65-
Feb 10, 202527.6727.6727.6727.6727.67-
Feb 7, 202527.6127.6127.6127.6127.61-
Feb 6, 202527.7827.7827.7827.7827.78-
Feb 5, 202527.7827.7827.7827.7827.78-
Feb 4, 202527.6127.6127.6127.6127.61-
Feb 3, 202527.5927.5927.5927.5927.59-
Jan 31, 202527.8127.8127.8127.8127.81-
Jan 30, 202528.0428.0428.0428.0428.04-
Jan 29, 202527.7927.7927.7927.7927.79-
Jan 28, 202527.8927.8927.8927.8927.89-
Jan 27, 202527.9927.9927.9927.9927.99-
Jan 24, 202528.0428.0428.0428.0428.04-
Jan 23, 202528.1028.1028.1028.1028.10-
Jan 22, 202528.0728.0728.0728.0728.07-
Jan 21, 202528.1828.1828.1828.1828.18-
Jan 17, 202527.8227.8227.8227.8227.82-
Jan 16, 202527.6727.6727.6727.6727.67-
Jan 15, 202527.4827.4827.4827.4827.48-
Jan 14, 202527.1827.1827.1827.1827.18-
Jan 13, 202526.8626.8626.8626.8626.86-
Jan 10, 202526.5726.5726.5726.5726.57-
Jan 8, 202526.9926.9926.9926.9926.99-
Jan 7, 202526.9026.9026.9026.9026.90-
Jan 6, 202527.0027.0027.0027.0027.00-
Jan 3, 202527.0127.0127.0127.0127.01-
Jan 2, 202526.7326.7326.7326.7326.73-
Dec 31, 202426.8126.8126.8126.8126.81-
Dec 30, 202426.7526.7526.7526.7526.75-
Dec 27, 202426.9326.9326.9326.9326.93-
Dec 26, 202427.1327.1327.1327.1327.13-
Dec 24, 202427.0827.0827.0827.0827.08-
Dec 23, 202426.8726.8726.8726.8726.87-
Dec 20, 2024 0.131 Dividend
Dec 20, 202429.9929.9929.9929.9929.99-
Dec 20, 2024 3.00 Capital Gains
Dec 19, 202429.6529.6529.6529.6526.52-
Dec 18, 202429.7729.7729.7729.7726.62-
Dec 17, 202430.7230.7230.7230.7227.47-
Dec 16, 202431.0831.0831.0831.0827.79-
Dec 13, 202431.1831.1831.1831.1827.88-
Dec 12, 202431.3031.3031.3031.3027.99-
Dec 11, 202431.4131.4131.4131.4128.09-
Dec 10, 202431.3231.3231.3231.3228.01-
Dec 9, 202431.5831.5831.5831.5828.24-
Dec 6, 202431.6631.6631.6631.6628.31-
Dec 5, 202431.7731.7731.7731.7728.41-
Dec 4, 202431.9731.9731.9731.9728.59-
Dec 3, 202432.0032.0032.0032.0028.62-
Dec 2, 202432.0832.0832.0832.0828.69-
Nov 29, 202432.2132.2132.2132.2128.81-
Nov 27, 202432.1532.1532.1532.1528.75-
Nov 26, 202432.2132.2132.2132.2128.81-
Nov 25, 202432.2932.2932.2932.2928.88-
Nov 22, 202431.9931.9931.9931.9928.61-
Nov 21, 202431.6831.6831.6831.6828.33-
Nov 20, 202431.2731.2731.2731.2727.96-
Nov 19, 202431.0631.0631.0631.0627.78-
Nov 18, 202431.1931.1931.1931.1927.89-
Nov 15, 202431.1231.1231.1231.1227.83-
Nov 14, 202431.3531.3531.3531.3528.04-
Nov 13, 202431.6631.6631.6631.6628.31-
Nov 12, 202431.7231.7231.7231.7228.37-
Nov 11, 202432.0032.0032.0032.0028.62-
Nov 8, 202431.7731.7731.7731.7728.41-
Nov 7, 202431.6631.6631.6631.6628.31-
Nov 6, 202431.7631.7631.7631.7628.40-
Nov 5, 202430.5430.5430.5430.5427.31-
Nov 4, 202430.1430.1430.1430.1426.95-
Nov 1, 202430.0530.0530.0530.0526.87-
Oct 31, 202430.0730.0730.0730.0726.89-
Oct 30, 202430.4030.4030.4030.4027.19-
Oct 29, 202430.3630.3630.3630.3627.15-
Oct 28, 202430.5230.5230.5230.5227.29-
Oct 25, 202430.3130.3130.3130.3127.11-
Oct 24, 202430.4130.4130.4130.4127.20-
Oct 23, 202430.5230.5230.5230.5227.29-
Oct 22, 202430.6130.6130.6130.6127.37-
Oct 21, 202430.8130.8130.8130.8127.55-
Oct 18, 202431.1231.1231.1231.1227.83-
Oct 17, 202431.1131.1131.1131.1127.82-
Oct 16, 202431.0831.0831.0831.0827.79-
Oct 15, 202430.8330.8330.8330.8327.57-
Oct 14, 202430.9630.9630.9630.9627.69-
Oct 11, 202430.7630.7630.7630.7627.51-
Oct 10, 202430.3930.3930.3930.3927.18-
Oct 9, 202430.4930.4930.4930.4927.27-
Oct 8, 202430.2730.2730.2730.2727.07-
Oct 7, 202430.2930.2930.2930.2927.09-
Oct 4, 202430.4930.4930.4930.4927.27-
Oct 3, 202430.2730.2730.2730.2727.07-
Oct 2, 202430.3830.3830.3830.3827.17-
Oct 1, 202430.4030.4030.4030.4027.19-
Sep 30, 202430.5730.5730.5730.5727.34-
Sep 27, 202430.5330.5330.5330.5327.30-
Sep 26, 202430.4030.4030.4030.4027.19-
Sep 25, 202430.1330.1330.1330.1326.95-
Sep 24, 202430.3830.3830.3830.3827.17-
Sep 23, 202430.3430.3430.3430.3427.13-
Sep 20, 202430.2030.2030.2030.2027.01-
Sep 19, 202430.3830.3830.3830.3827.17-
Sep 18, 202429.9329.9329.9329.9326.77-
Sep 17, 202429.9929.9929.9929.9926.82-
Sep 16, 202429.8729.8729.8729.8726.71-
Sep 13, 202429.6829.6829.6829.6826.54-
Sep 12, 202429.3329.3329.3329.3326.23-
Sep 11, 202429.1529.1529.1529.1526.07-
Sep 10, 202429.0729.0729.0729.0726.00-
Sep 9, 202429.1629.1629.1629.1626.08-
Sep 6, 202428.9628.9628.9628.9625.90-
Sep 5, 202429.3629.3629.3629.3626.26-
Sep 4, 202429.5629.5629.5629.5626.44-
Sep 3, 202429.6129.6129.6129.6126.48-
Aug 30, 202430.1730.1730.1730.1726.98-
Aug 29, 202429.9329.9329.9329.9326.77-
Aug 28, 202429.8329.8329.8329.8326.68-
Aug 27, 202429.9429.9429.9429.9426.78-
Aug 26, 202429.9929.9929.9929.9926.82-
Aug 23, 202430.0330.0330.0330.0326.86-
Aug 22, 202429.5329.5329.5329.5326.41-
Aug 21, 202429.6129.6129.6129.6126.48-
Aug 20, 202429.3229.3229.3229.3226.22-
Aug 19, 202429.4929.4929.4929.4926.37-
Aug 16, 202429.2529.2529.2529.2526.16-
Aug 15, 202429.1829.1829.1829.1826.10-
Aug 14, 202428.8028.8028.8028.8025.76-
Aug 13, 202428.7028.7028.7028.7025.67-
Aug 12, 202428.4028.4028.4028.4025.40-
Aug 9, 202428.5128.5128.5128.5125.50-
Aug 8, 202428.4328.4328.4328.4325.42-
Aug 7, 202427.9127.9127.9127.9124.96-
Aug 6, 202428.1728.1728.1728.1725.19-
Aug 5, 202427.9627.9627.9627.9625.00-
Aug 2, 202428.6828.6828.6828.6825.65-
Aug 1, 202429.3829.3829.3829.3826.27-
Jul 31, 202429.8829.8829.8829.8826.72-
Jul 30, 202429.7829.7829.7829.7826.63-
Jul 29, 202429.5629.5629.5629.5626.44-
Jul 26, 202429.5729.5729.5729.5726.44-
Jul 25, 202429.1529.1529.1529.1526.07-
Jul 24, 202428.8928.8928.8928.8925.84-
Jul 23, 202429.2929.2929.2929.2926.19-
Jul 22, 202429.3629.3629.3629.3626.26-
Jul 19, 202429.0629.0629.0629.0625.99-
Jul 18, 202429.3029.3029.3029.3026.20-
Jul 17, 202429.5529.5529.5529.5526.43-
Jul 16, 202429.8129.8129.8129.8126.66-
Jul 15, 202429.1829.1829.1829.1826.10-
Jul 12, 202429.0529.0529.0529.0525.98-
Jul 11, 202428.8328.8328.8328.8325.78-
Jul 10, 202428.3728.3728.3728.3725.37-
Jul 9, 202428.0628.0628.0628.0625.09-
Jul 8, 202428.2028.2028.2028.2025.22-
Jul 5, 202428.1328.1328.1328.1325.16-
Jul 3, 202428.2928.2928.2928.2925.30-
Jul 2, 202428.2428.2428.2428.2425.26-
Jul 1, 202428.1128.1128.1128.1125.14-
Jun 28, 202428.3728.3728.3728.3725.37-
Jun 27, 202428.2828.2828.2828.2825.29-
Jun 26, 202428.2728.2728.2728.2725.28-
Jun 25, 202428.3928.3928.3928.3925.39-
Jun 24, 202428.6628.6628.6628.6625.63-
Jun 21, 202428.4828.4828.4828.4825.47-
Jun 20, 202428.4528.4528.4528.4525.44-
Jun 18, 202428.4728.4728.4728.4725.46-
Jun 17, 202428.3828.3828.3828.3825.38-
Jun 14, 202428.1628.1628.1628.1625.18-
Jun 13, 202428.4928.4928.4928.4925.48-
Jun 12, 202428.6028.6028.6028.6025.58-
Jun 11, 202428.3728.3728.3728.3725.37-
Jun 10, 202428.5128.5128.5128.5125.50-
Jun 7, 202428.3928.3928.3928.3925.39-
Jun 6, 202428.5128.5128.5128.5125.50-
Jun 5, 202428.6328.6328.6328.6325.60-
Jun 4, 202428.4528.4528.4528.4525.44-
Jun 3, 202428.6828.6828.6828.6825.65-
May 31, 202428.9328.9328.9328.9325.87-
May 30, 202428.6228.6228.6228.6225.59-
May 29, 202428.4228.4228.4228.4225.42-
May 28, 202428.7528.7528.7528.7525.71-
May 24, 202428.9428.9428.9428.9425.88-
May 23, 202428.7028.7028.7028.7025.67-
May 22, 202429.0529.0529.0529.0525.98-
May 21, 202429.1829.1829.1829.1826.10-
May 20, 202429.2129.2129.2129.2126.12-

Related Tickers