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 (%)
Aug 31, 2021
8.131
8.149
8.098
8.140
23,177
+0.02(+0.22%)
Aug 30, 2021
8.069
8.131
8.069
8.122
34,588
+0.06(+0.77%)
Aug 27, 2021
8.033
8.078
8.033
8.060
6,322
+0.03(+0.33%)
Aug 26, 2021
7.998
8.059
7.998
8.033
22,167
+0.01(+0.11%)
Aug 25, 2021
8.069
8.069
7.989
8.024
28,068
-0.05(-0.66%)
Aug 24, 2021
8.024
8.082
8.024
8.078
22,092
+0.10(+1.22%)
Aug 23, 2021
7.918
7.980
7.918
7.980
15,246
+0.08(+1.01%)
Aug 20, 2021
7.900
7.914
7.891
7.900
13,667
-0.04(-0.45%)
Aug 19, 2021
7.927
7.961
7.909
7.935
5,407
-0.04(-0.56%)
Aug 18, 2021
8.015
8.024
7.953
7.980
8,488
+0.04(+0.45%)
Aug 17, 2021
7.918
7.980
7.918
7.944
26,802
-0.07(-0.89%)
Aug 16, 2021
8.042
8.042
7.998
8.015
21,398
-0.05(-0.66%)
Aug 13, 2021
8.078
8.086
8.004
8.069
25,197
+0.06(+0.78%)
Aug 12, 2021
8.024
8.042
7.993
8.007
27,437
-0.02(-0.22%)
Aug 11, 2021
7.998
8.033
7.962
8.024
23,733
+0.05(+0.67%)
Aug 10, 2021
7.909
7.980
7.909
7.971
22,348
+0.06(+0.79%)
Aug 09, 2021
7.882
7.918
7.882
7.909
16,887
-0.01(-0.11%)
Aug 06, 2021
7.935
8.007
7.909
7.918
43,885
-0.09(-1.11%)
Aug 05, 2021
7.962
8.015
7.953
8.007
13,520
+0.03(+0.33%)
Aug 04, 2021
7.909
7.980
7.909
7.980
30,202
-0.07(-0.88%)
Aug 03, 2021
8.095
8.095
8.007
8.051
70,693
+0.07(+0.89%)
Aug 02, 2021
7.927
7.998
7.927
7.980
27,971
+0.11(+1.35%)
Jul 30, 2021
7.873
7.882
7.864
7.873
17,456
-0.03(-0.34%)
Jul 29, 2021
7.829
7.940
7.829
7.900
17,286
-0.03(-0.34%)
Jul 28, 2021
7.873
7.944
7.873
7.927
34,958
+0.08(+1.02%)
Jul 27, 2021
7.882
7.935
7.784
7.847
153,078
+0.01(+0.11%)
Jul 26, 2021
7.927
7.933
7.784
7.838
59,228
-0.08(-1.01%)
Jul 23, 2021
7.935
7.935
7.882
7.918
14,511
+0.02(+0.22%)
Jul 22, 2021
7.891
7.918
7.864
7.900
32,681
+0.00(+0.00%)
Jul 21, 2021
7.731
7.900
7.731
7.900
33,911
+0.07(+0.91%)
Jul 20, 2021
7.740
7.864
7.740
7.829
137,968
+0.05(+0.69%)
Jul 19, 2021
7.838
7.838
7.731
7.775
25,671
-0.10(-1.24%)
Jul 16, 2021
7.989
7.989
7.864
7.873
28,322
-0.12(-1.45%)
Jul 15, 2021
7.953
8.024
7.953
7.989
11,003
-0.04(-0.44%)
Jul 14, 2021
8.007
8.051
8.007
8.024
25,091
-0.01(-0.11%)
Jul 13, 2021
8.060
8.060
7.998
8.033
36,969
+0.06(+0.78%)
Jul 12, 2021
7.882
7.998
7.882
7.971
37,840
-0.03(-0.33%)
Jul 09, 2021
8.042
8.042
7.962
7.998
42,241
+0.13(+1.69%)
Jul 08, 2021
7.927
7.935
7.855
7.864
37,187
-0.12(-1.45%)
Jul 07, 2021
8.015
8.015
7.971
7.980
47,618
-0.01(-0.11%)
Jul 06, 2021
8.007
8.033
7.953
7.989
22,474
-0.01(-0.11%)
Jul 02, 2021
7.989
8.015
7.971
7.998
25,941
+0.02(+0.22%)
Jul 01, 2021
8.015
8.015
7.953
7.980
20,098
-0.04(-0.44%)
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%)
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
.