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 (%)
May 08, 2023
6.744
6.841
6.744
6.792
70,412
-0.05(-0.71%)
May 05, 2023
6.783
6.850
6.783
6.841
46,609
+0.13(+1.87%)
May 04, 2023
6.735
6.773
6.715
6.715
53,708
-0.02(-0.29%)
May 03, 2023
6.696
6.772
6.677
6.735
89,373
+0.10(+1.45%)
May 02, 2023
6.686
6.696
6.629
6.638
24,485
-0.09(-1.29%)
May 01, 2023
6.763
6.773
6.657
6.725
51,377
+0.01(+0.14%)
Apr 28, 2023
6.657
6.725
6.638
6.715
47,080
-0.06(-0.85%)
Apr 27, 2023
6.715
6.783
6.691
6.773
31,286
+0.09(+1.30%)
Apr 26, 2023
6.696
6.783
6.677
6.686
30,051
+0.00(+0.00%)
Apr 25, 2023
6.677
6.725
6.677
6.686
32,245
-0.03(-0.43%)
Apr 24, 2023
6.696
6.725
6.682
6.715
31,005
-0.03(-0.43%)
Apr 21, 2023
6.725
6.754
6.706
6.744
41,386
+0.06(+0.87%)
Apr 20, 2023
6.695
6.710
6.677
6.686
4,470
+0.05(+0.73%)
Apr 19, 2023
6.677
6.677
6.628
6.638
9,407
-0.07(-1.01%)
Apr 18, 2023
6.709
6.720
6.688
6.706
20,286
+0.02(+0.29%)
Apr 17, 2023
6.686
6.725
6.667
6.686
13,870
+0.03(+0.43%)
Apr 14, 2023
6.706
6.715
6.648
6.657
14,619
-0.08(-1.15%)
Apr 13, 2023
6.696
6.744
6.696
6.735
19,369
+0.09(+1.31%)
Apr 12, 2023
6.638
6.667
6.619
6.648
12,716
+0.06(+0.88%)
Apr 11, 2023
6.551
6.628
6.551
6.590
26,690
+0.04(+0.59%)
Apr 10, 2023
6.522
6.571
6.522
6.551
4,769
-0.03(-0.44%)
Apr 06, 2023
6.571
6.628
6.571
6.580
28,450
-0.04(-0.58%)
Apr 05, 2023
6.686
6.698
6.619
6.619
148,876
-0.10(-1.44%)
Apr 04, 2023
6.715
6.735
6.706
6.715
16,484
+0.01(+0.14%)
Apr 03, 2023
6.677
6.715
6.677
6.706
4,460
+0.04(+0.58%)
Mar 31, 2023
6.628
6.675
6.609
6.667
12,253
+0.05(+0.73%)
Mar 30, 2023
6.619
6.628
6.604
6.619
17,589
+0.01(+0.15%)
Mar 29, 2023
6.628
6.628
6.590
6.609
27,774
+0.00(+0.00%)
Mar 28, 2023
6.590
6.619
6.580
6.609
55,805
+0.01(+0.15%)
Mar 27, 2023
6.590
6.608
6.590
6.599
11,311
+0.01(+0.15%)
Mar 24, 2023
6.590
6.609
6.561
6.590
26,457
+0.04(+0.59%)
Mar 23, 2023
6.522
6.571
6.522
6.551
6,581
+0.07(+1.04%)
Mar 22, 2023
6.474
6.522
6.464
6.484
178,186
+0.00(+0.00%)
Mar 21, 2023
6.551
6.551
6.455
6.484
114,827
-0.05(-0.74%)
Mar 20, 2023
6.474
6.561
6.474
6.532
199,407
+0.07(+1.04%)
Mar 17, 2023
6.503
6.503
6.464
6.464
16,227
-0.06(-0.89%)
Mar 16, 2023
6.407
6.609
6.407
6.522
216,324
+0.14(+2.27%)
Mar 15, 2023
6.407
6.489
6.368
6.378
42,471
-0.16(-2.51%)
Mar 14, 2023
6.599
6.616
6.522
6.542
49,160
-0.07(-1.02%)
Mar 13, 2023
6.677
6.686
6.599
6.609
52,359
-0.12(-1.72%)
Mar 10, 2023
6.792
6.889
6.701
6.725
107,472
+0.00(+0.00%)
Mar 09, 2023
6.628
6.754
6.628
6.725
44,837
+0.03(+0.43%)
Mar 08, 2023
6.715
6.719
6.677
6.696
5,586
+0.09(+1.31%)
Mar 07, 2023
6.657
6.696
6.608
6.609
67,258
+0.02(+0.29%)
Mar 06, 2023
6.609
6.648
6.580
6.590
34,741
-0.06(-0.87%)
Mar 03, 2023
6.571
6.677
6.571
6.648
42,699
+0.10(+1.47%)
Mar 02, 2023
6.522
6.551
6.522
6.551
19,455
+0.00(+0.00%)
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
.