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
)
7.790
+0.040 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2017
7.119
7.164
7.113
7.147
93,448
+0.08(+1.13%)
Sep 28, 2017
7.050
7.096
7.045
7.067
203,531
+0.01(+0.16%)
Sep 27, 2017
7.027
7.067
7.022
7.056
102,319
+0.01(+0.08%)
Sep 26, 2017
7.027
7.062
7.027
7.050
47,892
+0.02(+0.32%)
Sep 25, 2017
7.033
7.062
7.027
7.027
31,312
+0.02(+0.33%)
Sep 22, 2017
7.013
7.026
6.999
7.005
33,345
-0.01(-0.08%)
Sep 21, 2017
7.010
7.033
6.976
7.010
163,249
-0.06(-0.81%)
Sep 20, 2017
7.062
7.090
7.033
7.067
42,253
+0.01(+0.16%)
Sep 19, 2017
7.090
7.090
7.039
7.056
73,155
+0.03(+0.41%)
Sep 18, 2017
7.050
7.107
7.027
7.027
50,250
-0.03(-0.40%)
Sep 15, 2017
7.039
7.079
7.020
7.056
56,640
-0.01(-0.08%)
Sep 14, 2017
7.005
7.067
6.999
7.062
50,457
+0.05(+0.73%)
Sep 13, 2017
7.033
7.081
7.010
7.010
41,647
-0.03(-0.40%)
Sep 12, 2017
7.067
7.096
7.027
7.039
84,382
-0.06(-0.80%)
Sep 11, 2017
7.119
7.119
7.084
7.096
51,698
+0.03(+0.40%)
Sep 08, 2017
7.050
7.079
7.027
7.067
72,169
+0.04(+0.57%)
Sep 07, 2017
6.971
7.056
6.965
7.027
121,691
+0.06(+0.82%)
Sep 06, 2017
6.942
6.976
6.942
6.971
132,769
-0.01(-0.08%)
Sep 05, 2017
7.022
7.022
6.929
6.976
63,160
-0.05(-0.65%)
Sep 01, 2017
6.993
7.027
6.993
7.022
41,993
-0.01(-0.08%)
Aug 31, 2017
7.016
7.056
7.016
7.027
39,596
+0.03(+0.41%)
Aug 30, 2017
6.988
7.016
6.982
6.999
54,905
+0.00(+0.00%)
Aug 29, 2017
6.988
7.016
6.970
6.999
56,910
+0.01(+0.08%)
Aug 28, 2017
6.971
6.993
6.948
6.993
31,944
+0.02(+0.33%)
Aug 25, 2017
6.948
6.971
6.925
6.971
31,173
+0.03(+0.49%)
Aug 24, 2017
6.914
6.976
6.908
6.936
103,420
-0.02(-0.25%)
Aug 23, 2017
6.953
6.953
6.909
6.953
39,570
+0.00(+0.00%)
Aug 22, 2017
6.914
6.959
6.894
6.953
123,084
+0.09(+1.33%)
Aug 21, 2017
6.857
6.883
6.845
6.862
82,942
-0.02(-0.33%)
Aug 18, 2017
6.845
6.900
6.828
6.885
54,169
+0.07(+1.09%)
Aug 17, 2017
6.822
6.862
6.811
6.811
63,003
-0.06(-0.83%)
Aug 16, 2017
6.845
6.874
6.845
6.868
35,854
+0.03(+0.42%)
Aug 15, 2017
6.942
6.942
6.840
6.840
141,066
-0.14(-1.96%)
Aug 14, 2017
6.914
6.992
6.914
6.976
156,226
+0.10(+1.41%)
Aug 11, 2017
6.743
6.931
6.697
6.879
67,314
+0.03(+0.42%)
Aug 10, 2017
6.982
6.988
6.828
6.851
155,729
-0.11(-1.56%)
Aug 09, 2017
7.005
7.005
6.959
6.959
47,272
-0.07(-0.97%)
Aug 08, 2017
7.067
7.067
7.022
7.027
37,751
-0.03(-0.40%)
Aug 07, 2017
7.033
7.056
7.027
7.056
37,224
+0.01(+0.16%)
Aug 04, 2017
6.959
7.045
6.949
7.045
83,913
+0.10(+1.48%)
Aug 03, 2017
6.879
6.948
6.879
6.942
30,058
+0.06(+0.83%)
Aug 02, 2017
6.862
6.897
6.862
6.885
33,336
+0.02(+0.33%)
Aug 01, 2017
6.828
6.885
6.828
6.862
113,638
+0.03(+0.50%)
Jul 31, 2017
6.828
6.828
6.800
6.828
39,531
+0.07(+1.10%)
Jul 28, 2017
6.754
6.777
6.743
6.754
57,850
-0.01(-0.17%)
Jul 27, 2017
6.817
6.817
6.760
6.766
131,208
-0.05(-0.75%)
Jul 26, 2017
6.817
6.845
6.754
6.817
71,455
+0.01(+0.08%)
Jul 25, 2017
6.709
6.834
6.709
6.811
133,200
+0.05(+0.67%)
Jul 24, 2017
6.724
6.777
6.724
6.766
50,457
+0.03(+0.51%)
Jul 21, 2017
6.691
6.731
6.686
6.731
83,074
+0.03(+0.51%)
Jul 20, 2017
6.720
6.720
6.663
6.697
19,117
+0.01(+0.09%)
Jul 19, 2017
6.657
6.720
6.657
6.691
22,404
+0.05(+0.77%)
Jul 18, 2017
6.657
6.657
6.623
6.640
26,992
+0.02(+0.34%)
Jul 17, 2017
6.617
6.647
6.612
6.617
32,458
-0.01(-0.21%)
Jul 14, 2017
6.617
6.646
6.609
6.632
16,725
+0.04(+0.56%)
Jul 13, 2017
6.555
6.606
6.555
6.595
39,974
+0.01(+0.09%)
Jul 12, 2017
6.532
6.589
6.532
6.589
49,511
+0.08(+1.22%)
Jul 11, 2017
6.486
6.515
6.479
6.509
54,801
+0.04(+0.62%)
Jul 10, 2017
6.458
6.469
6.452
6.469
22,432
+0.01(+0.18%)
Jul 07, 2017
6.464
6.484
6.435
6.458
67,813
-0.03(-0.53%)
Jul 06, 2017
6.486
6.526
6.486
6.492
38,258
-0.02(-0.35%)
Jul 05, 2017
6.526
6.543
6.498
6.515
24,367
-0.02(-0.35%)
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
.