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
)
7.860
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 30, 2018
8.126
8.128
8.106
8.113
31,576
+0.04(+0.49%)
Apr 27, 2018
8.066
8.093
8.060
8.073
8,492
+0.01(+0.09%)
Apr 26, 2018
8.066
8.066
8.033
8.066
32,302
+0.04(+0.49%)
Apr 25, 2018
8.014
8.060
8.014
8.027
25,627
+0.03(+0.33%)
Apr 24, 2018
8.007
8.020
7.988
8.000
91,602
-0.01(-0.16%)
Apr 23, 2018
8.027
8.027
7.959
8.014
42,091
-0.02(-0.25%)
Apr 20, 2018
8.014
8.040
7.994
8.033
31,217
+0.00(+0.00%)
Apr 19, 2018
8.053
8.053
8.020
8.033
28,538
-0.03(-0.41%)
Apr 18, 2018
8.033
8.113
8.024
8.066
174,315
+0.06(+0.74%)
Apr 17, 2018
8.047
8.066
8.007
8.007
114,005
-0.01(-0.16%)
Apr 16, 2018
8.047
8.053
8.020
8.020
51,458
+0.00(+0.00%)
Apr 13, 2018
8.066
8.066
8.020
8.020
26,036
-0.04(-0.49%)
Apr 12, 2018
8.080
8.093
8.053
8.060
20,175
-0.04(-0.49%)
Apr 11, 2018
8.126
8.152
8.099
8.099
61,285
-0.09(-1.04%)
Apr 10, 2018
8.179
8.192
8.159
8.185
127,139
+0.02(+0.23%)
Apr 09, 2018
8.086
8.198
8.086
8.165
54,917
+0.14(+1.73%)
Apr 06, 2018
8.047
8.066
8.017
8.027
94,512
-0.07(-0.90%)
Apr 05, 2018
8.179
8.179
8.093
8.099
123,377
+0.01(+0.16%)
Apr 04, 2018
8.007
8.112
8.007
8.086
61,935
+0.00(+0.00%)
Apr 03, 2018
8.053
8.093
8.053
8.086
50,628
+0.07(+0.91%)
Apr 02, 2018
8.106
8.106
8.007
8.013
31,237
-0.10(-1.23%)
Mar 29, 2018
8.113
8.113
8.113
0
+0.05(+0.66%)
Mar 28, 2018
7.948
8.093
7.948
8.060
175,412
+0.08(+0.99%)
Mar 27, 2018
8.093
8.119
7.981
7.981
234,254
-0.03(-0.34%)
Mar 26, 2018
8.020
8.027
7.769
8.008
156,156
+0.03(+0.42%)
Mar 23, 2018
8.066
8.073
7.967
7.974
89,151
-0.10(-1.23%)
Mar 22, 2018
8.126
8.149
8.060
8.073
28,956
-0.08(-0.97%)
Mar 21, 2018
8.152
8.165
8.099
8.152
55,039
-0.01(-0.08%)
Mar 20, 2018
8.113
8.159
8.099
8.159
103,483
+0.07(+0.81%)
Mar 19, 2018
8.179
8.179
8.073
8.093
122,199
-0.12(-1.45%)
Mar 16, 2018
8.245
8.245
8.192
8.212
14,865
-0.02(-0.24%)
Mar 15, 2018
8.271
8.271
8.231
8.231
3,722
+0.01(+0.08%)
Mar 14, 2018
8.172
8.231
8.172
8.225
63,888
+0.13(+1.55%)
Mar 13, 2018
8.086
8.152
8.086
8.099
208,658
+0.08(+0.99%)
Mar 12, 2018
8.080
8.086
8.007
8.020
94,589
-0.01(-0.08%)
Mar 09, 2018
8.007
8.033
7.961
8.027
43,462
-0.00(-0.04%)
Mar 08, 2018
8.047
8.047
8.027
8.030
43,561
+0.03(+0.37%)
Mar 07, 2018
7.981
8.000
43,787
-0.04(-0.49%)
Mar 06, 2018
8.040
8.126
8.014
8.040
201,691
+0.01(+0.16%)
Mar 05, 2018
7.994
8.040
7.981
8.027
32,813
-0.03(-0.41%)
Mar 02, 2018
7.987
8.146
7.961
8.060
72,979
+0.04(+0.49%)
Mar 01, 2018
8.159
8.172
7.987
8.020
58,907
-0.22(-2.64%)
Feb 28, 2018
8.146
8.251
8.146
8.238
17,017
+0.11(+1.38%)
Feb 27, 2018
8.205
8.251
8.119
8.126
37,341
-0.14(-1.68%)
Feb 26, 2018
8.278
8.278
8.198
8.264
107,478
+0.04(+0.48%)
Feb 23, 2018
8.159
8.225
8.154
8.225
34,932
+0.13(+1.55%)
Feb 22, 2018
8.086
8.132
8.083
8.099
26,791
+0.02(+0.25%)
Feb 21, 2018
8.139
8.139
8.073
8.080
73,440
+0.03(+0.41%)
Feb 20, 2018
7.987
8.060
7.987
8.047
84,315
+0.07(+0.91%)
Feb 16, 2018
7.974
7.974
7.974
0
+0.07(+0.92%)
Feb 15, 2018
7.915
8.014
7.855
7.901
93,944
+0.07(+0.84%)
Feb 14, 2018
7.651
7.842
7.651
7.835
82,069
+0.13(+1.63%)
Feb 13, 2018
7.776
7.776
7.670
7.710
69,555
-0.10(-1.27%)
Feb 12, 2018
7.670
7.828
7.670
7.809
97,228
+0.19(+2.51%)
Feb 09, 2018
7.618
7.736
7.538
7.618
229,570
+0.07(+0.87%)
Feb 08, 2018
7.776
7.809
7.538
7.552
150,950
-0.24(-3.05%)
Feb 07, 2018
7.915
7.915
7.783
7.789
182,265
-0.18(-2.32%)
Feb 06, 2018
7.697
7.974
7.697
7.974
119,616
+0.24(+3.07%)
Feb 05, 2018
7.967
7.967
6.918
7.736
263,457
-0.32(-3.94%)
Feb 02, 2018
8.317
8.317
8.040
8.053
212,012
-0.17(-2.01%)
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
.