Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Japan Smaller Capitalization Fund Inc (NY: JOF ) 8.160 +0.005 (+0.06%) Official Closing Price Updated: 7:00 PM EDT, Oct 4, 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 (%) Oct 04, 2024 8.260 8.336 8.110 8.160 57,459 +0.01(+0.06%) Oct 03, 2024 8.150 8.180 8.080 8.155 81,121 -0.03(-0.31%) Oct 02, 2024 8.260 8.260 8.160 8.180 74,272 -0.07(-0.85%) Oct 01, 2024 8.250 8.290 8.160 8.250 141,317 -0.02(-0.24%) Sep 30, 2024 8.140 8.270 8.130 8.270 190,651 +0.14(+1.72%) Sep 27, 2024 8.170 8.195 8.120 8.130 74,334 -0.11(-1.33%) Sep 26, 2024 8.200 8.250 8.190 8.240 34,986 +0.15(+1.85%) Sep 25, 2024 8.050 8.110 8.050 8.090 202,136 +0.07(+0.87%) Sep 24, 2024 8.040 8.075 8.010 8.020 35,701 -0.08(-0.99%) Sep 23, 2024 8.120 8.130 8.070 8.100 37,732 +0.05(+0.62%) Sep 20, 2024 7.990 8.080 7.990 8.050 124,986 -0.03(-0.37%) Sep 19, 2024 8.050 8.080 8.040 8.080 11,744 +0.12(+1.51%) Sep 18, 2024 7.970 8.000 7.930 7.960 31,210 -0.02(-0.25%) Sep 17, 2024 8.010 8.010 7.940 7.980 32,820 -0.08(-0.98%) Sep 16, 2024 7.990 8.059 7.970 8.059 54,934 +0.12(+1.50%) Sep 13, 2024 7.930 7.950 7.870 7.940 50,672 +0.04(+0.51%) Sep 12, 2024 7.900 7.920 7.810 7.900 93,336 +0.01(+0.06%) Sep 11, 2024 7.980 7.980 7.850 7.895 59,472 -0.05(-0.57%) Sep 10, 2024 8.000 8.000 7.810 7.940 57,406 -0.03(-0.38%) Sep 09, 2024 7.860 8.050 7.860 7.970 96,195 +0.18(+2.31%) Sep 06, 2024 7.900 7.915 7.780 7.790 83,511 -0.15(-1.89%) Sep 05, 2024 7.920 7.990 7.900 7.940 40,498 -0.02(-0.25%) Sep 04, 2024 7.920 7.995 7.890 7.960 28,513 -0.01(-0.13%) Sep 03, 2024 8.020 8.025 7.960 7.970 50,598 -0.06(-0.75%) Aug 30, 2024 8.080 8.080 8.020 8.030 29,938 +0.00(+0.00%) Aug 29, 2024 8.040 8.050 7.985 8.030 26,501 +0.05(+0.63%) Aug 28, 2024 8.050 8.059 7.980 7.980 63,059 -0.04(-0.50%) Aug 27, 2024 8.010 8.090 8.010 8.020 112,143 +0.08(+1.01%) Aug 26, 2024 8.010 8.010 7.925 7.940 48,250 -0.09(-1.12%) Aug 23, 2024 7.880 8.040 7.880 8.030 49,846 +0.19(+2.42%) Aug 22, 2024 7.910 7.950 7.840 7.840 56,421 -0.01(-0.13%) Aug 21, 2024 7.920 7.980 7.820 7.850 119,229 -0.03(-0.32%) Aug 20, 2024 7.890 7.940 7.860 7.875 80,926 -0.03(-0.32%) Aug 19, 2024 7.830 7.990 7.810 7.900 74,120 +0.14(+1.80%) Aug 16, 2024 7.740 7.760 7.700 7.760 129,085 +0.03(+0.39%) Aug 15, 2024 7.720 7.730 7.700 7.730 19,981 +0.12(+1.58%) Aug 14, 2024 7.590 7.630 7.580 7.610 39,727 +0.03(+0.40%) Aug 13, 2024 7.490 7.590 7.490 7.580 18,465 +0.15(+2.02%) Aug 12, 2024 7.510 7.510 7.340 7.430 22,325 +0.04(+0.54%) Aug 09, 2024 7.350 7.400 7.290 7.390 59,299 -0.02(-0.27%) Aug 08, 2024 7.300 7.430 7.300 7.410 45,206 +0.15(+2.07%) Aug 07, 2024 7.220 7.540 7.220 7.260 189,646 +0.13(+1.82%) Aug 06, 2024 7.300 7.300 6.991 7.130 328,045 -0.14(-1.93%) Aug 05, 2024 7.020 7.320 6.890 7.270 119,540 -0.21(-2.81%) Aug 02, 2024 7.640 7.640 7.460 7.480 116,844 -0.31(-3.98%) 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.