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 (%)
Jul 31, 2018
7.651
7.651
7.552
7.604
21,442
-0.07(-0.95%)
Jul 30, 2018
7.684
7.693
7.677
7.677
8,038
-0.04(-0.51%)
Jul 27, 2018
7.743
7.743
7.690
7.717
20,602
+0.07(+0.86%)
Jul 26, 2018
7.598
7.657
7.594
7.651
17,218
+0.06(+0.78%)
Jul 25, 2018
7.558
7.604
7.549
7.591
42,781
+0.05(+0.70%)
Jul 24, 2018
7.578
7.578
7.538
7.538
22,623
+0.05(+0.71%)
Jul 23, 2018
7.505
7.505
7.466
7.486
34,302
+0.01(+0.09%)
Jul 20, 2018
7.459
7.486
7.443
7.479
21,286
+0.01(+0.09%)
Jul 19, 2018
7.525
7.525
7.446
7.472
46,610
-0.07(-0.96%)
Jul 18, 2018
7.525
7.571
7.525
7.545
34,397
+0.03(+0.35%)
Jul 17, 2018
7.439
7.525
7.439
7.519
46,509
+0.09(+1.15%)
Jul 16, 2018
7.446
7.459
7.426
7.433
55,385
-0.02(-0.27%)
Jul 13, 2018
7.413
7.499
7.413
7.453
54,252
+0.08(+1.07%)
Jul 12, 2018
7.340
7.380
7.340
7.373
44,291
+0.01(+0.09%)
Jul 11, 2018
7.400
7.426
7.367
7.367
27,603
-0.13(-1.76%)
Jul 10, 2018
7.519
7.519
7.490
7.499
41,969
-0.04(-0.53%)
Jul 09, 2018
7.492
7.538
7.486
7.538
44,500
+0.11(+1.51%)
Jul 06, 2018
7.426
7.439
7.413
7.426
33,737
+0.03(+0.36%)
Jul 05, 2018
7.420
7.420
7.393
7.400
69,028
-0.09(-1.15%)
Jul 03, 2018
7.486
7.486
7.486
0
+0.01(+0.18%)
Jul 02, 2018
7.545
7.554
7.466
7.472
116,204
-0.22(-2.92%)
Jun 29, 2018
7.730
7.743
7.670
7.697
40,770
-0.05(-0.68%)
Jun 28, 2018
7.756
7.763
7.730
7.750
21,242
-0.02(-0.21%)
Jun 27, 2018
7.736
7.802
7.736
7.766
39,069
-0.00(-0.04%)
Jun 26, 2018
7.710
7.770
7.710
7.769
53,728
+0.06(+0.77%)
Jun 25, 2018
7.862
7.862
7.710
7.710
87,804
-0.13(-1.68%)
Jun 22, 2018
7.835
7.904
7.835
7.842
76,971
+0.03(+0.42%)
Jun 21, 2018
7.796
7.829
7.783
7.809
94,759
-0.06(-0.76%)
Jun 20, 2018
7.816
7.882
7.816
7.868
75,424
+0.04(+0.51%)
Jun 19, 2018
7.882
7.882
7.809
7.829
42,705
-0.10(-1.25%)
Jun 18, 2018
7.849
7.941
7.763
7.928
43,649
-0.03(-0.33%)
Jun 15, 2018
8.019
8.019
7.954
29,269
-0.06(-0.80%)
Jun 14, 2018
8.007
8.031
8.007
8.019
29,030
-0.01(-0.18%)
Jun 13, 2018
8.073
8.073
8.014
8.033
55,388
-0.03(-0.31%)
Jun 12, 2018
8.099
8.130
8.040
8.058
84,779
-0.05(-0.67%)
Jun 11, 2018
8.132
8.198
8.106
8.113
24,744
+0.02(+0.24%)
Jun 08, 2018
8.086
8.120
8.086
8.093
45,723
+0.03(+0.41%)
Jun 07, 2018
8.047
8.106
8.047
8.060
31,310
-0.03(-0.33%)
Jun 06, 2018
8.050
8.086
51,810
-0.01(-0.16%)
Jun 05, 2018
8.099
8.126
8.080
8.099
28,206
+0.00(+0.00%)
Jun 04, 2018
8.132
8.132
8.067
8.099
27,715
+0.04(+0.49%)
Jun 01, 2018
8.047
8.106
8.047
8.060
27,710
-0.01(-0.08%)
May 31, 2018
8.040
8.073
8.027
8.066
118,580
-0.02(-0.24%)
May 30, 2018
8.040
8.086
8.040
8.086
32,855
+0.07(+0.82%)
May 29, 2018
8.020
8.040
8.010
8.020
29,628
-0.07(-0.87%)
May 25, 2018
8.090
8.090
8.090
0
-0.02(-0.27%)
May 24, 2018
8.106
8.119
8.073
8.113
29,415
+0.01(+0.16%)
May 23, 2018
8.047
8.119
8.047
8.099
21,249
+0.01(+0.16%)
May 22, 2018
8.106
8.106
8.053
8.086
38,948
+0.00(+0.00%)
May 21, 2018
8.099
8.132
8.073
8.086
64,156
-0.01(-0.16%)
May 18, 2018
8.126
8.146
8.099
8.099
34,462
-0.09(-1.13%)
May 17, 2018
8.198
8.205
8.165
8.192
83,082
+0.02(+0.24%)
May 16, 2018
8.165
8.211
8.165
8.172
60,772
+0.01(+0.08%)
May 15, 2018
8.212
8.238
8.159
8.165
46,862
-0.11(-1.28%)
May 14, 2018
8.245
8.324
8.245
8.271
38,554
+0.09(+1.13%)
May 11, 2018
8.205
8.205
8.165
8.179
58,865
+0.02(+0.24%)
May 10, 2018
8.159
8.180
8.132
8.159
407,659
+0.07(+0.82%)
May 09, 2018
8.119
8.119
8.073
8.093
63,884
-0.07(-0.89%)
May 08, 2018
8.205
8.212
8.165
8.165
42,370
+0.03(+0.32%)
May 07, 2018
8.198
8.198
8.134
8.139
19,774
-0.06(-0.72%)
May 04, 2018
8.119
8.205
8.119
8.198
25,942
+0.07(+0.89%)
May 03, 2018
8.080
8.132
8.080
8.126
32,994
+0.05(+0.57%)
May 02, 2018
8.053
8.113
8.053
8.080
84,040
-0.05(-0.65%)
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
.