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 (%)
Dec 29, 2023
7.600
7.600
7.564
7.590
22,561
+0.01(+0.13%)
Dec 28, 2023
7.530
7.700
7.530
7.580
53,167
+0.12(+1.61%)
Dec 27, 2023
7.430
7.500
7.400
7.460
52,506
+0.02(+0.27%)
Dec 26, 2023
7.400
7.440
7.380
7.440
27,987
+0.04(+0.54%)
Dec 22, 2023
7.380
7.465
7.377
7.400
44,229
+0.03(+0.41%)
Dec 21, 2023
7.360
7.387
7.330
7.370
46,686
+0.12(+1.66%)
Dec 20, 2023
7.330
7.370
7.240
7.250
29,174
-0.06(-0.82%)
Dec 19, 2023
7.220
7.340
7.220
7.310
66,432
+0.02(+0.27%)
Dec 18, 2023
7.420
7.430
7.240
7.290
117,146
+0.01(+0.08%)
Dec 15, 2023
7.304
7.323
7.256
7.285
43,571
+0.05(+0.67%)
Dec 14, 2023
7.246
7.285
7.217
7.236
32,982
-0.05(-0.66%)
Dec 13, 2023
7.198
7.313
7.120
7.285
46,487
+0.11(+1.48%)
Dec 12, 2023
7.188
7.198
7.120
7.178
34,100
-0.01(-0.13%)
Dec 11, 2023
7.130
7.207
7.130
7.188
12,525
+0.02(+0.27%)
Dec 08, 2023
7.198
7.207
7.169
7.169
60,813
-0.06(-0.80%)
Dec 07, 2023
7.149
7.227
7.130
7.227
44,960
+0.13(+1.77%)
Dec 06, 2023
7.072
7.111
7.070
7.101
43,221
+0.06(+0.82%)
Dec 05, 2023
7.072
7.072
6.976
7.043
22,746
+0.01(+0.14%)
Dec 04, 2023
7.043
7.072
7.034
7.034
23,137
-0.06(-0.82%)
Dec 01, 2023
6.985
7.092
6.985
7.092
19,859
+0.08(+1.10%)
Nov 30, 2023
7.005
7.034
7.005
7.014
15,178
-0.01(-0.14%)
Nov 29, 2023
6.985
7.042
6.985
7.024
46,392
+0.07(+0.97%)
Nov 28, 2023
6.928
6.966
6.928
6.956
52,720
+0.03(+0.42%)
Nov 27, 2023
6.928
6.947
6.908
6.928
52,588
+0.00(+0.00%)
Nov 24, 2023
6.889
6.942
6.889
6.928
30,333
-0.01(-0.14%)
Nov 22, 2023
6.889
6.976
6.889
6.937
98,682
+0.05(+0.70%)
Nov 21, 2023
6.879
6.956
6.870
6.889
26,658
-0.02(-0.28%)
Nov 20, 2023
6.899
6.966
6.870
6.908
65,858
+0.01(+0.14%)
Nov 17, 2023
6.850
6.918
6.831
6.899
102,123
+0.04(+0.56%)
Nov 16, 2023
6.870
6.899
6.821
6.860
22,536
+0.04(+0.57%)
Nov 15, 2023
6.802
6.870
6.792
6.821
45,426
-0.04(-0.55%)
Nov 14, 2023
6.802
6.870
6.802
6.859
29,800
+0.11(+1.70%)
Nov 13, 2023
6.706
6.787
6.706
6.744
12,705
-0.01(-0.14%)
Nov 10, 2023
6.725
6.763
6.712
6.754
14,371
+0.07(+1.01%)
Nov 09, 2023
6.696
6.754
6.686
6.686
21,471
+0.03(+0.43%)
Nov 08, 2023
6.715
6.754
6.648
6.657
55,290
-0.12(-1.71%)
Nov 07, 2023
6.792
6.802
6.763
6.773
25,046
-0.03(-0.43%)
Nov 06, 2023
6.889
6.931
6.773
6.802
42,451
-0.09(-1.26%)
Nov 03, 2023
6.831
6.908
6.831
6.889
40,799
+0.09(+1.28%)
Nov 02, 2023
6.802
6.802
6.706
6.802
30,053
+0.14(+2.17%)
Nov 01, 2023
6.628
6.706
6.571
6.657
47,464
+0.03(+0.44%)
Oct 31, 2023
6.551
6.648
6.542
6.628
83,245
+0.05(+0.73%)
Oct 30, 2023
6.532
6.611
6.522
6.580
55,612
+0.08(+1.19%)
Oct 27, 2023
6.493
6.542
6.484
6.503
103,755
+0.06(+0.90%)
Oct 26, 2023
6.484
6.507
6.435
6.445
34,188
-0.06(-0.89%)
Oct 25, 2023
6.513
6.542
6.493
6.503
55,450
-0.02(-0.35%)
Oct 24, 2023
6.474
6.551
6.474
6.526
49,720
+0.03(+0.51%)
Oct 23, 2023
6.426
6.511
6.407
6.493
26,607
-0.01(-0.15%)
Oct 20, 2023
6.542
6.571
6.484
6.503
46,519
-0.07(-1.03%)
Oct 19, 2023
6.638
6.667
6.566
6.571
122,085
-0.02(-0.29%)
Oct 18, 2023
6.628
6.638
6.580
6.590
17,449
-0.04(-0.58%)
Oct 17, 2023
6.590
6.715
6.590
6.628
39,974
-0.05(-0.72%)
Oct 16, 2023
6.725
6.725
6.657
6.677
136,657
-0.05(-0.72%)
Oct 13, 2023
6.792
6.792
6.706
6.725
50,377
-0.10(-1.41%)
Oct 12, 2023
6.899
6.908
6.802
6.821
24,822
-0.01(-0.14%)
Oct 11, 2023
6.860
6.879
6.812
6.831
41,957
+0.03(+0.43%)
Oct 10, 2023
6.792
6.850
6.783
6.802
18,419
+0.05(+0.71%)
Oct 09, 2023
6.735
6.783
6.725
6.754
6,547
+0.00(+0.00%)
Oct 06, 2023
6.744
6.812
6.706
6.754
50,776
+0.02(+0.29%)
Oct 05, 2023
6.638
6.744
6.638
6.735
16,224
+0.12(+1.75%)
Oct 04, 2023
6.619
6.648
6.571
6.619
35,272
-0.08(-1.15%)
Oct 03, 2023
6.715
6.792
6.656
6.696
60,928
-0.10(-1.42%)
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
.