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 30, 2022
5.613
5.613
5.594
5.613
25,175
+0.07(+1.21%)
Sep 29, 2022
5.594
5.594
5.531
5.546
48,644
-0.07(-1.19%)
Sep 28, 2022
5.594
5.636
5.594
5.613
136,363
+0.05(+0.86%)
Sep 27, 2022
5.575
5.594
5.556
5.565
126,187
-0.06(-1.02%)
Sep 26, 2022
5.613
5.709
5.585
5.623
38,346
-0.02(-0.34%)
Sep 23, 2022
5.728
5.728
5.632
5.642
80,441
-0.11(-2.00%)
Sep 22, 2022
5.786
5.796
5.738
5.757
123,024
+0.00(+0.00%)
Sep 21, 2022
5.805
5.819
5.757
5.757
8,772
+0.01(+0.17%)
Sep 20, 2022
5.767
5.767
5.747
5.747
9,904
-0.07(-1.15%)
Sep 19, 2022
5.767
5.820
5.767
5.814
53,616
+0.02(+0.33%)
Sep 16, 2022
5.824
5.862
5.767
5.795
55,807
-0.04(-0.66%)
Sep 15, 2022
5.824
5.920
5.824
5.834
19,229
-0.08(-1.30%)
Sep 14, 2022
5.949
5.949
5.825
5.910
35,642
+0.11(+1.98%)
Sep 13, 2022
5.843
5.850
5.795
5.795
27,081
-0.11(-1.94%)
Sep 12, 2022
5.920
5.939
5.901
5.910
30,747
+0.00(+0.00%)
Sep 09, 2022
5.882
5.939
5.880
5.910
24,428
+0.14(+2.49%)
Sep 08, 2022
5.680
5.786
5.680
5.767
30,576
-0.02(-0.33%)
Sep 07, 2022
5.747
5.795
5.747
5.786
32,578
-0.08(-1.31%)
Sep 06, 2022
5.977
5.996
5.834
5.862
32,371
-0.12(-2.08%)
Sep 02, 2022
5.996
6.002
5.968
5.987
19,446
+0.01(+0.16%)
Sep 01, 2022
6.006
6.006
5.968
5.977
32,207
-0.08(-1.27%)
Aug 31, 2022
6.102
6.102
6.044
6.054
23,746
+0.02(+0.32%)
Aug 30, 2022
6.102
6.102
6.006
6.035
164,476
-0.10(-1.56%)
Aug 29, 2022
6.150
6.150
6.111
6.131
207,829
+0.01(+0.16%)
Aug 26, 2022
6.188
6.198
6.121
6.121
22,155
-0.10(-1.54%)
Aug 25, 2022
6.207
6.223
6.169
6.217
31,257
+0.05(+0.78%)
Aug 24, 2022
6.140
6.178
6.140
6.169
17,932
+0.02(+0.31%)
Aug 23, 2022
6.150
6.232
6.140
6.150
20,638
+0.02(+0.31%)
Aug 22, 2022
6.178
6.183
6.111
6.131
99,070
-0.09(-1.39%)
Aug 19, 2022
6.274
6.274
6.217
6.217
12,453
-0.09(-1.37%)
Aug 18, 2022
6.293
6.349
6.293
6.303
2,830
+0.01(+0.15%)
Aug 17, 2022
6.351
6.351
6.236
6.293
41,708
-0.10(-1.50%)
Aug 16, 2022
6.389
6.389
6.356
6.389
5,846
-0.03(-0.45%)
Aug 15, 2022
6.399
6.428
6.380
6.418
20,803
+0.05(+0.75%)
Aug 12, 2022
6.284
6.380
6.284
6.370
335,971
+0.11(+1.84%)
Aug 11, 2022
6.313
6.341
6.255
6.255
34,915
+0.00(+0.00%)
Aug 10, 2022
6.217
6.303
6.217
6.255
47,942
+0.11(+1.71%)
Aug 09, 2022
6.198
6.217
6.150
6.150
16,392
-0.06(-0.93%)
Aug 08, 2022
6.236
6.293
6.207
6.207
22,095
+0.01(+0.15%)
Aug 05, 2022
6.226
6.246
6.159
6.198
22,431
-0.06(-0.92%)
Aug 04, 2022
6.169
6.274
6.169
6.255
46,275
-0.01(-0.15%)
Aug 03, 2022
6.284
6.287
6.265
6.265
3,275
-0.04(-0.61%)
Aug 02, 2022
6.389
6.408
6.303
6.303
10,371
-0.11(-1.64%)
Aug 01, 2022
6.274
6.466
6.274
6.408
10,394
+0.09(+1.36%)
Jul 29, 2022
6.236
6.361
6.236
6.322
6,561
+0.07(+1.07%)
Jul 28, 2022
6.226
6.293
6.226
6.255
49,271
-0.01(-0.15%)
Jul 27, 2022
6.178
6.303
6.178
6.265
68,795
+0.11(+1.71%)
Jul 26, 2022
6.226
6.226
6.154
6.159
87,150
-0.11(-1.68%)
Jul 25, 2022
6.293
6.334
6.246
6.265
14,234
+0.03(+0.46%)
Jul 22, 2022
6.274
6.341
6.226
6.236
41,419
-0.03(-0.46%)
Jul 21, 2022
6.178
6.265
6.150
6.265
17,934
+0.11(+1.87%)
Jul 20, 2022
6.131
6.159
6.131
6.150
7,679
+0.06(+0.94%)
Jul 19, 2022
6.025
6.102
6.025
6.092
251,968
+0.10(+1.60%)
Jul 18, 2022
6.006
6.085
5.977
5.996
24,189
+0.00(+0.00%)
Jul 15, 2022
6.016
6.016
5.958
5.996
55,689
+0.00(+0.00%)
Jul 14, 2022
6.016
6.025
5.968
5.996
29,154
-0.05(-0.79%)
Jul 13, 2022
5.996
6.064
5.996
6.044
14,069
-0.02(-0.32%)
Jul 12, 2022
6.131
6.131
6.056
6.064
22,025
+0.02(+0.32%)
Jul 11, 2022
6.140
6.140
6.035
6.044
18,590
-0.07(-1.10%)
Jul 08, 2022
6.083
6.121
6.083
6.111
17,061
-0.03(-0.47%)
Jul 07, 2022
6.054
6.140
6.054
6.140
42,649
+0.08(+1.26%)
Jul 06, 2022
6.064
6.107
6.044
6.064
23,395
+0.04(+0.64%)
Jul 05, 2022
5.949
6.025
5.949
6.025
11,462
-0.04(-0.63%)
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
.