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
)
7.740
+0.090 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2018
8.185
8.238
8.165
8.165
94,218
-0.07(-0.88%)
Jan 30, 2018
8.410
8.410
8.179
8.238
292,395
-0.23(-2.73%)
Jan 29, 2018
8.562
8.588
8.469
8.469
129,498
-0.09(-1.10%)
Jan 26, 2018
8.515
8.595
8.515
8.563
40,519
+0.06(+0.72%)
Jan 25, 2018
8.482
8.555
8.463
8.502
84,932
+0.06(+0.70%)
Jan 24, 2018
8.416
8.575
8.416
8.443
119,181
+0.07(+0.87%)
Jan 23, 2018
8.423
8.463
8.370
8.370
130,131
-0.03(-0.31%)
Jan 22, 2018
8.449
8.476
8.337
8.396
78,015
-0.05(-0.63%)
Jan 19, 2018
8.489
8.515
8.436
8.449
141,585
-0.02(-0.23%)
Jan 18, 2018
8.515
8.515
8.423
8.469
104,874
-0.14(-1.61%)
Jan 17, 2018
8.390
8.621
8.383
8.608
121,007
+0.25(+3.00%)
Jan 16, 2018
8.344
8.364
8.278
8.357
45,365
+0.05(+0.56%)
Jan 12, 2018
8.311
8.311
8.311
0
+0.02(+0.24%)
Jan 11, 2018
8.172
8.297
8.165
8.291
49,665
+0.13(+1.62%)
Jan 10, 2018
8.192
8.198
8.139
8.159
63,014
+0.01(+0.08%)
Jan 09, 2018
8.291
8.317
8.139
8.152
146,363
-0.15(-1.83%)
Jan 08, 2018
8.172
8.317
8.172
8.304
182,127
+0.10(+1.21%)
Jan 05, 2018
8.132
8.212
8.113
8.205
118,486
+0.05(+0.65%)
Jan 04, 2018
8.053
8.165
8.000
8.152
256,663
+0.16(+1.98%)
Jan 03, 2018
7.921
8.014
7.920
7.994
109,402
+0.10(+1.25%)
Jan 02, 2018
7.809
7.901
7.809
7.895
122,087
+0.10(+1.27%)
Dec 29, 2017
7.796
7.796
7.796
0
+0.05(+0.60%)
Dec 28, 2017
7.756
7.776
7.743
7.750
49,907
+0.01(+0.09%)
Dec 27, 2017
7.816
7.842
7.730
7.743
211,138
-0.02(-0.26%)
Dec 26, 2017
8.053
8.053
7.651
7.763
531,919
-0.29(-3.61%)
Dec 22, 2017
8.053
8.080
8.020
8.053
207,772
+0.05(+0.58%)
Dec 21, 2017
8.086
8.086
7.981
8.007
109,069
-0.07(-0.82%)
Dec 20, 2017
8.020
8.080
7.974
8.073
199,147
+0.09(+1.07%)
Dec 19, 2017
7.862
7.994
7.855
7.987
432,276
+0.08(+1.00%)
Dec 18, 2017
7.921
8.014
7.888
7.908
109,919
+0.09(+1.18%)
Dec 15, 2017
7.809
7.848
7.778
7.816
75,918
+0.05(+0.59%)
Dec 14, 2017
7.822
7.835
7.723
7.769
122,597
-0.02(-0.20%)
Dec 13, 2017
7.802
7.845
7.776
7.785
124,242
+0.01(+0.15%)
Dec 12, 2017
7.859
7.859
7.759
7.774
202,637
-0.04(-0.51%)
Dec 11, 2017
7.739
7.848
7.719
7.813
321,590
+0.10(+1.25%)
Dec 08, 2017
7.739
7.765
7.540
7.717
196,040
-0.02(-0.22%)
Dec 07, 2017
7.580
7.744
7.580
7.734
73,715
+0.22(+2.88%)
Dec 06, 2017
7.523
7.619
7.432
7.517
61,521
+0.00(+0.01%)
Dec 05, 2017
7.591
7.591
7.449
7.517
132,884
-0.07(-0.91%)
Dec 04, 2017
7.671
7.671
7.574
7.586
88,368
-0.06(-0.82%)
Dec 01, 2017
7.745
7.745
7.648
7.648
76,565
-0.16(-2.03%)
Nov 30, 2017
7.791
7.836
7.791
7.807
87,383
+0.03(+0.36%)
Nov 29, 2017
7.836
7.859
7.762
7.779
96,142
-0.04(-0.56%)
Nov 28, 2017
7.717
7.836
7.699
7.823
141,943
+0.12(+1.53%)
Nov 27, 2017
7.574
7.705
7.517
7.705
221,646
+0.17(+2.20%)
Nov 24, 2017
7.484
7.551
7.484
7.539
9,826
+0.05(+0.68%)
Nov 22, 2017
7.477
7.496
7.466
7.489
60,916
+0.01(+0.15%)
Nov 21, 2017
7.466
7.492
7.466
7.477
50,778
+0.10(+1.31%)
Nov 20, 2017
7.369
7.381
7.343
7.381
37,192
+0.07(+0.93%)
Nov 17, 2017
7.352
7.352
7.301
7.312
121,317
-0.06(-0.77%)
Nov 16, 2017
7.324
7.369
7.299
7.369
132,109
+0.15(+2.01%)
Nov 15, 2017
7.289
7.289
7.136
7.224
133,993
-0.12(-1.59%)
Nov 14, 2017
7.494
7.494
7.295
7.341
76,807
-0.11(-1.53%)
Nov 13, 2017
7.466
7.500
7.399
7.455
133,398
-0.07(-0.98%)
Nov 10, 2017
7.540
7.546
7.529
7.529
85,355
-0.01(-0.08%)
Nov 09, 2017
7.534
7.540
7.483
7.534
130,148
-0.07(-0.97%)
Nov 08, 2017
7.563
7.625
7.563
7.608
98,922
+0.02(+0.30%)
Nov 07, 2017
7.517
7.620
7.448
7.586
289,392
+0.10(+1.37%)
Nov 06, 2017
7.517
7.517
7.438
7.483
131,235
+0.01(+0.08%)
Nov 03, 2017
7.420
7.477
7.420
7.477
85,859
+0.03(+0.46%)
Nov 02, 2017
7.386
7.443
7.386
7.443
65,393
+0.02(+0.31%)
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
.