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 (%)
Apr 30, 2021
8.193
8.216
8.069
8.086
59,417
-0.11(-1.30%)
Apr 29, 2021
8.229
8.229
8.158
8.193
31,637
-0.05(-0.65%)
Apr 28, 2021
8.273
8.273
8.166
8.246
160,805
-0.04(-0.54%)
Apr 27, 2021
8.318
8.318
8.220
8.291
36,135
-0.07(-0.85%)
Apr 26, 2021
8.380
8.380
8.309
8.362
44,992
+0.00(+0.00%)
Apr 23, 2021
8.309
8.389
8.300
8.362
37,473
+0.04(+0.43%)
Apr 22, 2021
8.318
8.353
8.286
8.326
68,254
+0.04(+0.54%)
Apr 21, 2021
8.202
8.291
8.175
8.282
20,475
+0.05(+0.65%)
Apr 20, 2021
8.264
8.264
8.220
8.229
46,182
-0.09(-1.07%)
Apr 19, 2021
8.433
8.451
8.309
8.318
33,530
-0.10(-1.16%)
Apr 16, 2021
8.424
8.433
8.406
8.415
24,982
-0.02(-0.21%)
Apr 15, 2021
8.371
8.477
8.371
8.433
57,002
+0.04(+0.53%)
Apr 14, 2021
8.406
8.451
8.380
8.389
51,960
-0.02(-0.21%)
Apr 13, 2021
8.380
8.409
8.346
8.406
27,677
+0.09(+1.07%)
Apr 12, 2021
8.300
8.367
8.300
8.318
42,070
-0.03(-0.32%)
Apr 09, 2021
8.344
8.433
8.318
8.344
84,962
-0.04(-0.53%)
Apr 08, 2021
8.433
8.433
8.318
8.389
69,623
+0.04(+0.53%)
Apr 07, 2021
8.282
8.358
8.264
8.344
59,263
-0.12(-1.47%)
Apr 06, 2021
8.246
8.469
8.238
8.469
76,735
+0.12(+1.38%)
Apr 05, 2021
8.300
8.362
8.300
8.353
62,372
+0.05(+0.64%)
Apr 01, 2021
8.273
8.300
8.239
8.300
30,609
+0.04(+0.43%)
Mar 31, 2021
8.282
8.291
8.264
8.264
20,383
-0.05(-0.64%)
Mar 30, 2021
8.291
8.344
8.264
8.318
68,527
-0.04(-0.53%)
Mar 29, 2021
8.282
8.362
8.273
8.362
26,261
+0.00(+0.00%)
Mar 26, 2021
8.273
8.389
8.273
8.362
57,729
+0.08(+0.97%)
Mar 25, 2021
8.220
8.326
8.220
8.282
99,127
+0.04(+0.43%)
Mar 24, 2021
8.300
8.320
8.220
8.246
153,072
-0.13(-1.59%)
Mar 23, 2021
8.486
8.522
8.353
8.380
81,357
-0.12(-1.36%)
Mar 22, 2021
8.513
8.557
8.469
8.495
76,320
+0.00(+0.05%)
Mar 19, 2021
8.389
8.495
8.389
8.491
22,281
+0.11(+1.33%)
Mar 18, 2021
8.362
8.469
8.344
8.380
83,029
+0.03(+0.32%)
Mar 17, 2021
8.326
8.371
8.286
8.353
114,039
+0.05(+0.64%)
Mar 16, 2021
8.264
8.340
8.264
8.300
99,893
+0.05(+0.65%)
Mar 15, 2021
8.158
8.246
8.158
8.246
14,589
+0.05(+0.65%)
Mar 12, 2021
8.166
8.211
8.166
8.193
36,798
+0.03(+0.33%)
Mar 11, 2021
8.140
8.193
8.140
8.166
34,808
-0.01(-0.11%)
Mar 10, 2021
8.220
8.229
8.149
8.175
56,148
+0.02(+0.22%)
Mar 09, 2021
8.042
8.220
8.042
8.158
62,020
+0.08(+0.99%)
Mar 08, 2021
8.060
8.095
7.998
8.078
66,063
+0.07(+0.89%)
Mar 05, 2021
8.015
8.017
7.945
8.007
49,739
+0.02(+0.22%)
Mar 04, 2021
8.015
8.051
7.980
7.989
83,535
-0.04(-0.44%)
Mar 03, 2021
8.060
8.060
8.007
8.024
34,990
-0.02(-0.22%)
Mar 02, 2021
8.069
8.100
7.998
8.042
95,868
-0.07(-0.88%)
Mar 01, 2021
8.086
8.113
8.057
8.113
148,677
+0.12(+1.56%)
Feb 26, 2021
7.980
7.998
7.962
7.989
39,499
-0.06(-0.77%)
Feb 25, 2021
8.184
8.184
8.007
8.051
36,546
-0.11(-1.31%)
Feb 24, 2021
8.104
8.175
8.060
8.158
50,260
-0.05(-0.65%)
Feb 23, 2021
8.122
8.220
8.113
8.211
59,373
+0.05(+0.65%)
Feb 22, 2021
8.095
8.220
8.095
8.158
61,776
-0.00(-0.05%)
Feb 19, 2021
8.113
8.162
8.113
8.162
111,858
+0.05(+0.60%)
Feb 18, 2021
8.131
8.131
8.042
8.113
16,617
-0.08(-0.98%)
Feb 17, 2021
8.229
8.243
8.158
8.193
36,307
-0.06(-0.75%)
Feb 16, 2021
8.415
8.415
8.229
8.255
67,962
-0.06(-0.75%)
Feb 12, 2021
8.282
8.318
8.255
8.318
9,002
+0.01(+0.11%)
Feb 11, 2021
8.273
8.318
8.246
8.309
37,319
+0.04(+0.54%)
Feb 10, 2021
8.255
8.282
8.202
8.264
15,980
+0.04(+0.54%)
Feb 09, 2021
8.149
8.238
8.149
8.220
47,580
+0.06(+0.76%)
Feb 08, 2021
8.078
8.193
8.078
8.158
44,251
+0.13(+1.66%)
Feb 05, 2021
8.086
8.086
7.909
8.024
72,921
+0.04(+0.56%)
Feb 04, 2021
7.980
8.015
7.927
7.980
79,048
-0.03(-0.33%)
Feb 03, 2021
7.962
8.007
7.918
8.007
44,656
+0.07(+0.90%)
Feb 02, 2021
7.935
7.971
7.918
7.935
46,423
+0.05(+0.68%)
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
.