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: 4:10 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 (%)
Jun 30, 2021
7.953
8.042
7.953
8.015
29,856
+0.02(+0.22%)
Jun 29, 2021
8.069
8.072
7.989
7.998
30,567
-0.06(-0.77%)
Jun 28, 2021
7.989
8.069
7.989
8.060
15,646
+0.03(+0.33%)
Jun 25, 2021
8.015
8.104
7.989
8.033
37,202
+0.01(+0.11%)
Jun 24, 2021
8.078
8.104
8.024
8.024
62,989
+0.00(+0.00%)
Jun 23, 2021
8.086
8.086
8.015
8.024
63,922
-0.04(-0.44%)
Jun 22, 2021
8.060
8.104
8.024
8.060
55,291
-0.01(-0.11%)
Jun 21, 2021
8.078
8.078
8.007
8.069
47,780
+0.04(+0.44%)
Jun 18, 2021
8.086
8.086
7.998
8.033
14,828
-0.12(-1.42%)
Jun 17, 2021
8.166
8.173
8.149
8.149
13,080
-0.02(-0.22%)
Jun 16, 2021
8.184
8.202
8.166
8.166
17,207
-0.01(-0.11%)
Jun 15, 2021
8.131
8.175
8.113
8.175
43,733
+0.04(+0.55%)
Jun 14, 2021
8.202
8.228
8.131
8.131
33,305
-0.11(-1.29%)
Jun 11, 2021
8.264
8.264
8.140
8.238
23,787
-0.01(-0.11%)
Jun 10, 2021
8.283
8.286
8.246
8.246
31,296
-0.02(-0.22%)
Jun 09, 2021
8.255
8.264
8.238
8.264
11,595
-0.02(-0.21%)
Jun 08, 2021
8.220
8.291
8.220
8.282
7,460
+0.04(+0.54%)
Jun 07, 2021
8.238
8.273
8.238
8.238
22,862
-0.02(-0.22%)
Jun 04, 2021
8.166
8.264
8.166
8.255
24,075
+0.10(+1.20%)
Jun 03, 2021
8.131
8.158
8.129
8.158
2,634
+0.01(+0.11%)
Jun 02, 2021
8.131
8.193
8.131
8.149
26,751
+0.01(+0.11%)
Jun 01, 2021
8.202
8.202
8.113
8.140
18,533
+0.01(+0.11%)
May 28, 2021
8.033
8.166
8.033
8.131
38,579
-0.03(-0.33%)
May 27, 2021
8.042
8.158
8.042
8.158
48,269
+0.08(+0.99%)
May 26, 2021
8.060
8.095
8.060
8.078
13,803
-0.01(-0.11%)
May 25, 2021
8.131
8.140
8.051
8.086
18,741
-0.02(-0.22%)
May 24, 2021
8.086
8.131
8.078
8.104
70,278
+0.04(+0.44%)
May 21, 2021
8.122
8.158
8.069
8.069
35,304
-0.04(-0.44%)
May 20, 2021
8.042
8.104
8.042
8.104
10,732
+0.10(+1.22%)
May 19, 2021
7.989
8.069
7.971
8.007
38,318
-0.05(-0.66%)
May 18, 2021
8.015
8.086
8.015
8.060
29,156
+0.12(+1.57%)
May 17, 2021
7.944
7.944
7.891
7.935
29,822
-0.02(-0.22%)
May 14, 2021
7.989
8.024
7.864
7.953
174,409
+0.04(+0.56%)
May 13, 2021
7.847
7.918
7.847
7.909
28,430
+0.11(+1.37%)
May 12, 2021
7.962
7.975
7.802
7.802
85,521
-0.24(-2.98%)
May 11, 2021
8.078
8.086
7.998
8.042
98,447
-0.14(-1.74%)
May 10, 2021
8.220
8.276
8.158
8.184
164,830
-0.03(-0.32%)
May 07, 2021
8.193
8.228
8.175
8.211
69,446
+0.03(+0.33%)
May 06, 2021
8.175
8.264
8.104
8.184
104,847
+0.08(+0.99%)
May 05, 2021
8.149
8.166
8.086
8.104
56,190
+0.04(+0.44%)
May 04, 2021
8.051
8.078
8.033
8.069
37,203
-0.08(-0.98%)
May 03, 2021
8.158
8.158
8.078
8.149
40,938
+0.06(+0.77%)
Apr 30, 2021
8.193
8.216
8.069
8.086
59,417
-0.11(-1.30%)
Apr 29, 2021
8.229
8.229
8.158
8.193
31,637
-0.05(-0.65%)
Apr 28, 2021
8.273
8.273
8.166
8.246
160,805
-0.04(-0.54%)
Apr 27, 2021
8.318
8.318
8.220
8.291
36,135
-0.07(-0.85%)
Apr 26, 2021
8.380
8.380
8.309
8.362
44,992
+0.00(+0.00%)
Apr 23, 2021
8.309
8.389
8.300
8.362
37,473
+0.04(+0.43%)
Apr 22, 2021
8.318
8.353
8.286
8.326
68,254
+0.04(+0.54%)
Apr 21, 2021
8.202
8.291
8.175
8.282
20,475
+0.05(+0.65%)
Apr 20, 2021
8.264
8.264
8.220
8.229
46,182
-0.09(-1.07%)
Apr 19, 2021
8.433
8.451
8.309
8.318
33,530
-0.10(-1.16%)
Apr 16, 2021
8.424
8.433
8.406
8.415
24,982
-0.02(-0.21%)
Apr 15, 2021
8.371
8.477
8.371
8.433
57,002
+0.04(+0.53%)
Apr 14, 2021
8.406
8.451
8.380
8.389
51,960
-0.02(-0.21%)
Apr 13, 2021
8.380
8.409
8.346
8.406
27,677
+0.09(+1.07%)
Apr 12, 2021
8.300
8.367
8.300
8.318
42,070
-0.03(-0.32%)
Apr 09, 2021
8.344
8.433
8.318
8.344
84,962
-0.04(-0.53%)
Apr 08, 2021
8.433
8.433
8.318
8.389
69,623
+0.04(+0.53%)
Apr 07, 2021
8.282
8.358
8.264
8.344
59,263
-0.12(-1.47%)
Apr 06, 2021
8.246
8.469
8.238
8.469
76,735
+0.12(+1.38%)
Apr 05, 2021
8.300
8.362
8.300
8.353
62,372
+0.05(+0.64%)
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
.