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
)
7.800
+0.070 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2022
6.887
6.945
6.820
6.859
114,963
-0.01(-0.14%)
Mar 30, 2022
6.907
6.948
6.859
6.868
127,590
-0.10(-1.38%)
Mar 29, 2022
6.926
7.015
6.849
6.964
68,907
+0.07(+0.97%)
Mar 28, 2022
6.945
6.945
6.839
6.897
68,292
-0.08(-1.10%)
Mar 25, 2022
7.002
7.017
6.974
6.974
55,215
-0.07(-0.95%)
Mar 24, 2022
7.012
7.050
6.985
7.041
40,826
+0.08(+1.10%)
Mar 23, 2022
6.974
7.021
6.954
6.964
34,750
-0.06(-0.82%)
Mar 22, 2022
6.993
7.031
6.907
7.021
47,749
+0.00(+0.00%)
Mar 21, 2022
7.031
7.108
6.993
7.021
75,716
-0.05(-0.68%)
Mar 18, 2022
7.031
7.108
7.031
7.069
38,047
+0.07(+0.96%)
Mar 17, 2022
6.964
7.021
6.902
7.002
93,181
+0.04(+0.55%)
Mar 16, 2022
6.974
6.974
6.887
6.964
172,116
+0.05(+0.69%)
Mar 15, 2022
6.792
6.926
6.792
6.916
15,876
+0.13(+1.98%)
Mar 14, 2022
6.897
6.993
6.753
6.782
76,381
-0.11(-1.53%)
Mar 11, 2022
6.964
7.041
6.887
6.887
78,278
-0.05(-0.69%)
Mar 10, 2022
6.993
6.993
6.898
6.935
38,598
-0.06(-0.82%)
Mar 09, 2022
6.974
7.026
6.954
6.993
80,006
+0.06(+0.83%)
Mar 08, 2022
6.907
6.974
6.839
6.935
176,141
-0.02(-0.28%)
Mar 07, 2022
7.098
7.112
6.849
6.954
208,469
-0.19(-2.68%)
Mar 04, 2022
7.232
7.251
7.127
7.146
66,696
-0.10(-1.32%)
Mar 03, 2022
7.261
7.271
7.213
7.242
58,434
-0.08(-1.05%)
Mar 02, 2022
7.299
7.338
7.280
7.318
39,425
+0.04(+0.53%)
Mar 01, 2022
7.299
7.323
7.261
7.280
49,528
-0.03(-0.39%)
Feb 28, 2022
7.271
7.338
7.271
7.309
42,408
-0.01(-0.13%)
Feb 25, 2022
7.251
7.347
7.271
7.318
31,781
+0.10(+1.33%)
Feb 24, 2022
7.194
7.251
7.165
7.223
53,626
-0.04(-0.53%)
Feb 23, 2022
7.261
7.304
7.251
7.261
14,523
-0.04(-0.52%)
Feb 22, 2022
7.347
7.371
7.299
7.299
48,197
-0.11(-1.42%)
Feb 18, 2022
7.405
0
+0.01(+0.13%)
Feb 17, 2022
7.366
7.481
7.366
7.395
34,499
+0.01(+0.13%)
Feb 16, 2022
7.357
7.424
7.357
7.385
44,085
-0.03(-0.39%)
Feb 15, 2022
7.376
7.441
7.376
7.414
44,782
+0.04(+0.52%)
Feb 14, 2022
7.405
7.407
7.328
7.376
82,644
-0.03(-0.39%)
Feb 11, 2022
7.405
7.491
7.347
7.405
74,388
+0.03(+0.39%)
Feb 10, 2022
7.424
7.476
7.376
7.376
75,818
-0.11(-1.53%)
Feb 09, 2022
7.491
7.515
7.472
7.491
38,113
+0.05(+0.63%)
Feb 08, 2022
7.395
7.453
7.395
7.444
23,339
+0.03(+0.41%)
Feb 07, 2022
7.433
7.433
7.366
7.414
36,131
-0.03(-0.39%)
Feb 04, 2022
7.357
7.462
7.357
7.443
82,986
+0.11(+1.44%)
Feb 03, 2022
7.424
7.318
7.338
62,452
-0.13(-1.79%)
Feb 02, 2022
7.376
7.500
7.376
7.472
94,177
+0.17(+2.36%)
Feb 01, 2022
7.347
7.347
7.240
7.299
28,074
-0.01(-0.13%)
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%)
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
.