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 (%)
Apr 30, 2020
6.091
6.134
6.058
6.134
133,576
-0.04(-0.69%)
Apr 29, 2020
6.194
6.220
6.100
6.177
85,652
+0.09(+1.41%)
Apr 28, 2020
6.091
6.169
6.074
6.091
70,013
+0.10(+1.72%)
Apr 27, 2020
5.920
6.031
5.912
5.989
206,717
+0.03(+0.43%)
Apr 24, 2020
6.023
6.023
5.929
5.963
157,924
-0.01(-0.14%)
Apr 23, 2020
5.946
6.066
5.946
5.971
48,920
+0.03(+0.58%)
Apr 22, 2020
5.954
5.954
5.886
5.937
35,737
+0.08(+1.32%)
Apr 21, 2020
5.963
5.963
5.860
5.860
46,141
-0.12(-2.01%)
Apr 20, 2020
5.920
6.014
5.920
5.980
23,735
-0.03(-0.57%)
Apr 17, 2020
6.031
6.049
5.997
6.014
72,600
+0.05(+0.86%)
Apr 16, 2020
5.929
6.014
5.929
5.963
42,836
+0.08(+1.31%)
Apr 15, 2020
5.912
5.959
5.852
5.886
33,322
-0.14(-2.28%)
Apr 14, 2020
6.031
6.109
6.006
6.023
46,458
+0.05(+0.86%)
Apr 13, 2020
5.929
5.971
5.929
5.971
10,823
+0.02(+0.29%)
Apr 09, 2020
5.852
5.980
5.852
5.954
65,364
+0.13(+2.21%)
Apr 08, 2020
5.834
5.946
5.732
5.826
110,586
+0.03(+0.59%)
Apr 07, 2020
5.971
5.989
5.732
5.792
175,387
+0.06(+1.05%)
Apr 06, 2020
5.672
5.783
5.672
5.732
79,874
+0.15(+2.61%)
Apr 03, 2020
5.697
5.697
5.500
5.586
76,219
-0.21(-3.69%)
Apr 02, 2020
5.663
5.843
5.595
5.800
123,498
+0.02(+0.30%)
Apr 01, 2020
5.783
5.869
5.706
5.783
120,997
-0.26(-4.26%)
Mar 31, 2020
6.049
6.126
5.920
6.040
89,949
-0.04(-0.70%)
Mar 30, 2020
5.971
6.091
5.912
6.083
175,624
+0.11(+1.87%)
Mar 27, 2020
5.792
5.976
5.792
5.971
176,483
+0.09(+1.60%)
Mar 26, 2020
5.509
5.886
5.509
5.877
96,533
+0.27(+4.89%)
Mar 25, 2020
5.483
5.689
5.483
5.603
336,461
+0.16(+2.90%)
Mar 24, 2020
5.320
5.449
5.235
5.445
219,141
+0.34(+6.64%)
Mar 23, 2020
5.158
5.192
5.063
5.106
41,182
-0.10(-1.97%)
Mar 20, 2020
5.020
5.329
5.020
5.209
72,600
+0.16(+3.23%)
Mar 19, 2020
4.909
5.235
4.515
5.046
72,900
+0.09(+1.73%)
Mar 18, 2020
5.158
5.234
4.918
4.961
40,430
-0.35(-6.61%)
Mar 17, 2020
5.158
5.372
5.158
5.312
45,562
+0.17(+3.33%)
Mar 16, 2020
5.149
5.183
4.369
5.140
79,422
-0.31(-5.66%)
Mar 13, 2020
5.372
5.453
5.243
5.449
258,771
+0.24(+4.61%)
Mar 12, 2020
5.500
5.517
4.284
5.209
146,296
-0.70(-11.88%)
Mar 11, 2020
6.031
6.109
5.912
5.912
41,928
-0.27(-4.30%)
Mar 10, 2020
6.177
6.186
6.057
6.177
131,034
+0.19(+3.15%)
Mar 09, 2020
6.117
6.169
5.989
5.989
145,963
-0.38(-5.92%)
Mar 06, 2020
6.357
6.383
6.306
6.366
58,827
-0.11(-1.72%)
Mar 05, 2020
6.511
6.511
6.443
6.477
80,990
-0.12(-1.82%)
Mar 04, 2020
6.571
6.623
6.545
6.597
72,204
+0.05(+0.79%)
Mar 03, 2020
6.743
6.743
6.460
6.545
58,538
-0.15(-2.18%)
Mar 02, 2020
6.640
6.771
6.554
6.691
66,840
-0.18(-2.68%)
Feb 28, 2020
6.426
6.905
6.246
6.875
173,915
+0.33(+4.97%)
Feb 27, 2020
6.640
6.708
6.417
6.550
97,280
-0.24(-3.47%)
Feb 26, 2020
6.725
6.828
6.725
6.785
43,983
+0.09(+1.28%)
Feb 25, 2020
6.871
6.897
6.700
6.700
76,239
-0.15(-2.23%)
Feb 24, 2020
6.931
6.931
6.820
6.852
35,195
-0.18(-2.58%)
Feb 21, 2020
7.145
7.145
7.000
7.034
53,108
-0.14(-1.91%)
Feb 20, 2020
7.282
7.291
7.154
7.171
44,264
-0.18(-2.47%)
Feb 19, 2020
7.402
7.402
7.342
7.353
13,838
-0.04(-0.55%)
Feb 18, 2020
7.471
7.471
7.368
7.394
48,618
-0.09(-1.26%)
Feb 14, 2020
7.479
7.522
7.479
7.488
9,687
+0.01(+0.11%)
Feb 13, 2020
7.571
7.571
7.454
7.479
24,216
-0.06(-0.80%)
Feb 12, 2020
7.574
7.574
7.524
7.539
19,647
-0.07(-0.90%)
Feb 11, 2020
7.625
7.625
7.556
7.608
18,733
+0.06(+0.79%)
Feb 10, 2020
7.445
7.582
7.436
7.548
63,139
+0.04(+0.58%)
Feb 07, 2020
7.471
7.505
7.469
7.504
9,454
-0.02(-0.29%)
Feb 06, 2020
7.514
7.526
7.507
7.526
11,762
+0.05(+0.63%)
Feb 05, 2020
7.496
7.496
7.462
7.479
9,876
+0.05(+0.69%)
Feb 04, 2020
7.394
7.429
7.363
7.428
33,167
+0.11(+1.52%)
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
.