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 (%)
Sep 29, 2023
6.899
6.937
6.860
6.860
34,175
-0.08(-1.11%)
Sep 28, 2023
6.976
6.985
6.918
6.937
58,319
-0.03(-0.42%)
Sep 27, 2023
6.937
7.007
6.928
6.966
5,337
+0.07(+0.98%)
Sep 26, 2023
6.908
6.947
6.870
6.899
62,835
-0.03(-0.42%)
Sep 25, 2023
6.995
6.976
6.899
6.928
104,630
-0.09(-1.24%)
Sep 22, 2023
6.995
7.043
6.995
7.014
33,455
+0.02(+0.28%)
Sep 21, 2023
7.034
7.072
6.985
6.995
42,121
-0.09(-1.23%)
Sep 20, 2023
7.149
7.149
7.067
7.082
23,199
-0.09(-1.21%)
Sep 19, 2023
7.198
7.198
7.140
7.169
10,911
+0.03(+0.41%)
Sep 18, 2023
7.043
7.149
7.043
7.140
28,569
+0.04(+0.54%)
Sep 15, 2023
7.149
7.149
7.072
7.101
43,273
-0.06(-0.81%)
Sep 14, 2023
7.188
7.236
7.130
7.159
99,607
+0.01(+0.13%)
Sep 13, 2023
7.149
7.169
7.140
7.149
5,119
+0.01(+0.14%)
Sep 12, 2023
7.111
7.159
7.101
7.140
19,586
+0.02(+0.27%)
Sep 11, 2023
7.130
7.140
7.101
7.120
22,017
+0.02(+0.27%)
Sep 08, 2023
7.130
7.140
7.092
7.101
29,439
-0.07(-0.94%)
Sep 07, 2023
7.159
7.227
7.149
7.169
18,219
+0.00(+0.00%)
Sep 06, 2023
7.217
7.217
7.135
7.169
12,883
-0.02(-0.27%)
Sep 05, 2023
7.217
7.217
7.140
7.188
15,735
+0.00(+0.00%)
Sep 01, 2023
7.178
7.221
7.149
7.188
21,626
+0.06(+0.81%)
Aug 31, 2023
7.111
7.130
7.063
7.130
27,570
+0.11(+1.51%)
Aug 30, 2023
7.014
7.034
6.985
7.024
6,744
-0.02(-0.27%)
Aug 29, 2023
6.976
7.053
6.976
7.043
14,173
+0.06(+0.83%)
Aug 28, 2023
7.005
7.014
6.974
6.985
43,762
-0.05(-0.69%)
Aug 25, 2023
7.024
7.053
6.976
7.034
22,673
+0.08(+1.11%)
Aug 24, 2023
6.995
6.995
6.947
6.956
11,456
-0.04(-0.55%)
Aug 23, 2023
6.966
7.053
6.966
6.995
15,426
+0.11(+1.54%)
Aug 22, 2023
6.918
6.918
6.860
6.889
25,480
+0.01(+0.14%)
Aug 21, 2023
6.860
6.918
6.860
6.879
7,887
+0.00(+0.00%)
Aug 18, 2023
6.860
6.908
6.850
6.879
11,401
-0.03(-0.42%)
Aug 17, 2023
6.947
6.947
6.889
6.908
45,910
-0.01(-0.15%)
Aug 16, 2023
6.947
6.985
6.918
6.918
14,425
-0.01(-0.13%)
Aug 15, 2023
6.956
6.956
6.908
6.928
91,050
-0.04(-0.55%)
Aug 14, 2023
6.976
6.976
6.966
6.966
4,800
-0.07(-0.96%)
Aug 11, 2023
7.027
7.034
7.024
7.034
3,028
-0.01(-0.14%)
Aug 10, 2023
7.082
7.135
7.024
7.043
15,635
-0.01(-0.14%)
Aug 09, 2023
7.034
7.053
7.024
7.053
7,488
+0.07(+0.97%)
Aug 08, 2023
6.985
7.024
6.956
6.985
125,950
-0.09(-1.23%)
Aug 07, 2023
7.082
7.120
7.034
7.072
83,077
+0.07(+0.96%)
Aug 04, 2023
6.985
7.092
6.985
7.005
33,571
-0.01(-0.14%)
Aug 03, 2023
7.024
7.053
6.995
7.014
21,812
-0.01(-0.14%)
Aug 02, 2023
7.053
7.082
6.985
7.024
54,135
-0.07(-0.95%)
Aug 01, 2023
7.169
7.169
7.072
7.092
55,442
-0.10(-1.34%)
Jul 31, 2023
7.227
7.255
7.169
7.188
50,021
-0.02(-0.27%)
Jul 28, 2023
7.188
7.217
7.159
7.207
18,862
+0.04(+0.54%)
Jul 27, 2023
7.178
7.178
7.140
7.169
18,716
+0.03(+0.41%)
Jul 26, 2023
7.092
7.149
7.082
7.140
23,278
+0.04(+0.54%)
Jul 25, 2023
7.101
7.130
7.092
7.101
14,541
+0.04(+0.55%)
Jul 24, 2023
7.024
7.087
7.014
7.063
17,741
+0.02(+0.26%)
Jul 21, 2023
7.063
7.063
7.024
7.044
37,887
+0.01(+0.15%)
Jul 20, 2023
7.034
7.082
7.024
7.034
49,488
-0.06(-0.82%)
Jul 19, 2023
7.072
7.169
7.072
7.092
42,341
-0.01(-0.14%)
Jul 18, 2023
7.063
7.111
7.063
7.101
31,197
+0.08(+1.10%)
Jul 17, 2023
7.014
7.043
7.005
7.024
9,410
+0.01(+0.14%)
Jul 14, 2023
6.976
7.067
6.976
7.014
16,075
-0.10(-1.36%)
Jul 13, 2023
7.082
7.130
7.082
7.111
21,083
+0.09(+1.24%)
Jul 12, 2023
7.005
7.111
6.976
7.024
49,548
+0.02(+0.28%)
Jul 11, 2023
7.005
7.023
6.956
7.005
38,524
+0.01(+0.14%)
Jul 10, 2023
6.966
7.043
6.966
6.995
10,484
-0.01(-0.14%)
Jul 07, 2023
6.947
7.043
6.947
7.005
51,125
+0.13(+1.82%)
Jul 06, 2023
6.860
6.947
6.841
6.879
46,332
-0.04(-0.56%)
Jul 05, 2023
6.899
6.985
6.899
6.918
37,222
-0.05(-0.69%)
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
.