Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Japan Smaller Capitalization Fund Inc
(NY:
JOF
)
7.710
+0.030 (+0.39%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2022
7.175
7.347
7.309
19,689
+0.13(+1.87%)
Jan 28, 2022
7.146
7.184
7.092
7.175
50,494
+0.00(+0.00%)
Jan 27, 2022
7.194
7.218
7.127
7.175
93,208
-0.04(-0.53%)
Jan 26, 2022
7.242
7.318
7.184
7.213
87,013
-0.03(-0.40%)
Jan 25, 2022
7.194
7.290
7.175
7.242
88,363
+0.03(+0.40%)
Jan 24, 2022
7.242
7.352
7.117
7.213
186,898
-0.04(-0.53%)
Jan 21, 2022
7.242
7.347
7.242
7.251
153,821
-0.03(-0.39%)
Jan 20, 2022
7.242
7.395
7.213
7.280
205,069
+0.00(+0.00%)
Jan 19, 2022
7.385
7.615
7.271
7.280
328,070
-0.14(-1.94%)
Jan 18, 2022
7.529
7.553
7.419
7.424
117,751
-0.13(-1.77%)
Jan 14, 2022
7.558
0
-0.11(-1.38%)
Jan 13, 2022
7.740
7.740
7.663
7.663
50,776
-0.05(-0.62%)
Jan 12, 2022
7.635
7.740
7.635
7.711
39,862
+0.08(+1.00%)
Jan 11, 2022
7.587
7.644
7.539
7.635
59,760
+0.09(+1.14%)
Jan 10, 2022
7.520
7.599
7.505
7.548
20,794
+0.01(+0.13%)
Jan 07, 2022
7.520
7.558
7.477
7.539
24,250
-0.02(-0.25%)
Jan 06, 2022
7.577
7.635
7.520
7.558
75,010
-0.04(-0.50%)
Jan 05, 2022
7.635
7.677
7.596
7.596
31,618
-0.03(-0.38%)
Jan 04, 2022
7.625
7.654
7.567
7.625
77,630
+0.08(+1.02%)
Jan 03, 2022
7.615
7.654
7.529
7.548
33,224
+0.01(+0.13%)
Dec 31, 2021
7.596
7.635
7.472
7.539
182,418
-0.05(-0.63%)
Dec 30, 2021
7.596
7.644
7.587
7.587
48,215
-0.01(-0.13%)
Dec 29, 2021
7.577
7.682
7.577
7.596
114,617
+0.03(+0.38%)
Dec 28, 2021
7.625
7.625
7.520
7.567
109,575
+0.02(+0.25%)
Dec 27, 2021
7.520
7.587
7.514
7.548
33,678
-0.03(-0.38%)
Dec 23, 2021
7.500
7.587
7.500
7.577
56,572
+0.08(+1.02%)
Dec 22, 2021
7.462
7.500
7.407
7.500
24,911
+0.07(+0.90%)
Dec 21, 2021
7.481
7.481
7.393
7.433
82,837
-0.02(-0.26%)
Dec 20, 2021
7.414
7.453
7.376
7.453
36,924
-0.03(-0.38%)
Dec 17, 2021
7.510
7.520
7.448
7.481
59,531
-0.02(-0.26%)
Dec 16, 2021
7.481
7.635
7.443
7.500
95,256
+0.05(+0.72%)
Dec 15, 2021
7.358
7.491
7.296
7.447
130,779
+0.10(+1.33%)
Dec 14, 2021
7.296
7.349
7.278
7.349
101,230
+0.05(+0.73%)
Dec 13, 2021
7.358
7.384
7.269
7.296
142,199
-0.05(-0.73%)
Dec 10, 2021
7.384
7.418
7.287
7.349
53,813
+0.01(+0.12%)
Dec 09, 2021
7.365
7.410
7.304
7.340
67,322
-0.08(-1.08%)
Dec 08, 2021
7.411
7.438
7.367
7.420
24,291
+0.03(+0.36%)
Dec 07, 2021
7.287
7.411
7.287
7.393
30,944
+0.16(+2.21%)
Dec 06, 2021
7.216
7.242
7.216
7.233
65,885
+0.04(+0.62%)
Dec 03, 2021
7.207
7.207
7.145
7.189
331,884
+0.04(+0.50%)
Dec 02, 2021
7.162
7.193
7.118
7.153
98,077
+0.04(+0.62%)
Dec 01, 2021
7.153
7.239
7.100
7.109
100,514
-0.01(-0.12%)
Nov 30, 2021
7.136
7.145
7.082
7.118
110,282
-0.09(-1.23%)
Nov 29, 2021
7.207
7.260
7.198
7.207
43,301
+0.04(+0.50%)
Nov 26, 2021
7.260
7.312
7.162
7.171
125,320
-0.17(-2.30%)
Nov 24, 2021
7.376
7.433
7.322
7.340
156,394
-0.12(-1.55%)
Nov 23, 2021
7.500
7.509
7.438
7.456
99,496
-0.06(-0.83%)
Nov 22, 2021
7.571
7.669
7.518
7.518
58,867
-0.04(-0.47%)
Nov 19, 2021
7.553
7.576
7.544
7.553
79,560
-0.01(-0.14%)
Nov 18, 2021
7.571
7.571
7.562
7.564
40,896
-0.02(-0.32%)
Nov 17, 2021
7.651
7.651
7.553
7.589
69,010
-0.08(-1.04%)
Nov 16, 2021
7.669
7.704
7.651
7.669
18,403
-0.03(-0.35%)
Nov 15, 2021
7.731
7.731
7.660
7.695
24,795
-0.02(-0.23%)
Nov 12, 2021
7.687
7.731
7.687
7.713
64,810
+0.04(+0.46%)
Nov 11, 2021
7.740
7.752
7.642
7.678
35,428
-0.04(-0.58%)
Nov 10, 2021
7.775
7.722
40,733
-0.05(-0.69%)
Nov 09, 2021
7.820
7.829
7.767
7.775
25,072
-0.06(-0.79%)
Nov 08, 2021
7.820
7.855
7.820
7.838
25,596
-0.03(-0.34%)
Nov 05, 2021
7.891
7.891
7.864
7.864
28,235
-0.01(-0.11%)
Nov 04, 2021
7.847
7.873
7.829
7.873
29,565
+0.03(+0.34%)
Nov 03, 2021
7.829
7.922
7.820
7.847
10,954
+0.00(+0.00%)
Nov 02, 2021
7.891
7.895
7.847
7.847
37,074
-0.04(-0.56%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.