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 28, 2024
7.990
8.040
7.980
7.980
33,707
-0.05(-0.62%)
Mar 27, 2024
8.010
8.060
8.000
8.030
43,800
+0.03(+0.37%)
Mar 26, 2024
8.000
8.020
7.975
8.000
56,414
+0.02(+0.25%)
Mar 25, 2024
7.970
8.030
7.960
7.980
40,842
-0.01(-0.13%)
Mar 22, 2024
7.960
8.000
7.960
7.990
13,081
+0.08(+1.01%)
Mar 21, 2024
7.900
7.920
7.865
7.910
32,320
+0.02(+0.25%)
Mar 20, 2024
7.870
7.900
7.870
7.890
84,352
+0.00(+0.00%)
Mar 19, 2024
7.910
7.910
7.877
7.890
68,081
-0.02(-0.25%)
Mar 18, 2024
7.920
7.940
7.840
7.910
47,057
+0.03(+0.38%)
Mar 15, 2024
7.860
7.920
7.860
7.880
17,935
+0.05(+0.64%)
Mar 14, 2024
7.840
7.890
7.810
7.830
60,813
+0.03(+0.38%)
Mar 13, 2024
7.780
7.820
7.760
7.800
34,385
-0.08(-1.02%)
Mar 12, 2024
7.860
7.880
7.810
7.880
25,991
+0.02(+0.25%)
Mar 11, 2024
7.860
7.940
7.850
7.860
67,174
-0.08(-1.01%)
Mar 08, 2024
8.020
8.040
7.900
7.940
27,291
-0.01(-0.13%)
Mar 07, 2024
7.980
8.000
7.930
7.950
20,038
+0.00(+0.00%)
Mar 06, 2024
7.940
7.990
7.930
7.950
39,703
+0.08(+1.02%)
Mar 05, 2024
7.890
7.930
7.840
7.870
61,598
-0.02(-0.25%)
Mar 04, 2024
7.920
7.920
7.790
7.890
73,505
-0.04(-0.50%)
Mar 01, 2024
7.860
7.940
7.790
7.930
76,092
+0.11(+1.41%)
Feb 29, 2024
7.810
7.870
7.770
7.820
27,841
+0.11(+1.48%)
Feb 28, 2024
7.670
7.750
7.670
7.706
11,451
+0.01(+0.08%)
Feb 27, 2024
7.700
7.730
7.690
7.700
14,866
+0.02(+0.26%)
Feb 26, 2024
7.700
7.700
7.660
7.680
16,846
-0.01(-0.10%)
Feb 23, 2024
7.690
7.711
7.660
7.688
38,178
-0.00(-0.03%)
Feb 22, 2024
7.710
7.730
7.650
7.690
70,802
+0.04(+0.52%)
Feb 21, 2024
7.660
7.690
7.640
7.650
31,956
+0.01(+0.13%)
Feb 20, 2024
7.690
7.690
7.600
7.640
21,164
+0.04(+0.53%)
Feb 16, 2024
7.640
7.660
7.555
7.600
47,986
-0.08(-1.04%)
Feb 15, 2024
7.660
7.690
7.610
7.680
73,880
+0.00(+0.00%)
Feb 14, 2024
7.670
7.720
7.670
7.680
19,194
+0.07(+0.92%)
Feb 13, 2024
7.650
7.670
7.570
7.610
35,871
-0.04(-0.52%)
Feb 12, 2024
7.660
7.697
7.650
7.650
35,106
-0.03(-0.39%)
Feb 09, 2024
7.690
7.700
7.661
7.680
15,023
+0.00(+0.00%)
Feb 08, 2024
7.730
7.730
7.650
7.680
14,214
-0.06(-0.78%)
Feb 07, 2024
7.690
7.750
7.690
7.740
16,584
+0.07(+0.91%)
Feb 06, 2024
7.650
7.710
7.640
7.670
39,332
+0.05(+0.66%)
Feb 05, 2024
7.630
7.630
7.553
7.620
49,423
-0.04(-0.52%)
Feb 02, 2024
7.690
7.690
7.600
7.660
57,459
-0.07(-0.91%)
Feb 01, 2024
7.610
7.740
7.610
7.730
28,622
+0.15(+1.98%)
Jan 31, 2024
7.550
7.659
7.550
7.580
31,200
+0.05(+0.66%)
Jan 30, 2024
7.550
7.560
7.521
7.530
55,874
-0.04(-0.53%)
Jan 29, 2024
7.550
7.590
7.530
7.570
96,407
+0.03(+0.40%)
Jan 26, 2024
7.550
7.598
7.540
7.540
14,036
-0.04(-0.53%)
Jan 25, 2024
7.540
7.610
7.540
7.580
34,952
+0.04(+0.53%)
Jan 24, 2024
7.550
7.600
7.520
7.540
45,966
-0.01(-0.13%)
Jan 23, 2024
7.640
7.660
7.550
7.550
52,569
-0.12(-1.56%)
Jan 22, 2024
7.640
7.729
7.607
7.670
34,545
+0.10(+1.32%)
Jan 19, 2024
7.550
7.645
7.500
7.570
47,479
-0.04(-0.53%)
Jan 18, 2024
7.560
7.620
7.558
7.610
32,965
+0.07(+0.93%)
Jan 17, 2024
7.540
7.580
7.510
7.540
18,565
-0.11(-1.44%)
Jan 16, 2024
7.770
7.729
7.620
7.650
39,812
-0.14(-1.77%)
Jan 12, 2024
7.710
7.820
7.660
7.788
179,028
+0.13(+1.67%)
Jan 11, 2024
7.600
7.700
7.390
7.660
62,136
+0.05(+0.66%)
Jan 10, 2024
7.560
7.650
7.560
7.610
22,716
+0.11(+1.47%)
Jan 09, 2024
7.540
7.607
7.440
7.500
170,887
-0.08(-1.06%)
Jan 08, 2024
7.550
7.660
7.550
7.580
83,190
+0.07(+0.93%)
Jan 05, 2024
7.470
7.620
7.470
7.510
31,833
+0.01(+0.13%)
Jan 04, 2024
7.490
7.550
7.490
7.500
27,045
-0.01(-0.13%)
Jan 03, 2024
7.520
7.550
7.510
7.510
5,112
-0.05(-0.66%)
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
.