Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Japan Smaller Capitalization Fund Inc
(NY:
JOF
)
7.740
-0.020 (-0.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jul 19, 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 19, 2024
7.760
7.770
7.720
7.740
25,166
-0.02(-0.26%)
Jul 18, 2024
7.840
7.860
7.760
7.760
35,995
-0.11(-1.40%)
Jul 17, 2024
7.790
7.870
7.790
7.870
98,792
+0.03(+0.38%)
Jul 16, 2024
7.800
7.856
7.800
7.840
25,969
+0.06(+0.78%)
Jul 15, 2024
7.800
7.850
7.773
7.779
1,787
-0.01(-0.14%)
Jul 12, 2024
7.690
7.850
7.690
7.790
93,039
+0.12(+1.58%)
Jul 11, 2024
7.700
7.700
7.660
7.668
27,083
-0.01(-0.15%)
Jul 10, 2024
7.590
7.690
7.590
7.680
37,549
+0.11(+1.45%)
Jul 09, 2024
7.550
7.590
7.529
7.570
64,525
+0.02(+0.26%)
Jul 08, 2024
7.560
7.590
7.530
7.550
40,784
-0.02(-0.26%)
Jul 05, 2024
7.580
7.580
7.550
7.570
96,100
+0.02(+0.26%)
Jul 03, 2024
7.550
7.570
7.531
7.550
77,941
+0.01(+0.13%)
Jul 02, 2024
7.550
7.560
7.520
7.540
102,320
-0.01(-0.13%)
Jul 01, 2024
7.560
7.585
7.520
7.550
34,601
-0.03(-0.40%)
Jun 28, 2024
7.580
7.610
7.565
7.580
58,523
+0.03(+0.40%)
Jun 27, 2024
7.540
7.566
7.530
7.550
88,066
+0.01(+0.13%)
Jun 26, 2024
7.550
7.580
7.540
7.540
47,049
-0.05(-0.66%)
Jun 25, 2024
7.550
7.610
7.540
7.590
84,811
+0.08(+1.07%)
Jun 24, 2024
7.520
7.610
7.510
7.510
49,677
-0.01(-0.13%)
Jun 21, 2024
7.530
7.540
7.500
7.520
24,226
-0.01(-0.12%)
Jun 20, 2024
7.520
7.562
7.511
7.529
39,862
-0.00(-0.01%)
Jun 18, 2024
7.530
7.560
7.510
7.530
133,475
-0.01(-0.13%)
Jun 17, 2024
7.540
7.615
7.540
7.540
47,664
-0.03(-0.40%)
Jun 14, 2024
7.510
7.570
7.510
7.570
30,305
+0.04(+0.53%)
Jun 13, 2024
7.610
7.610
7.530
7.530
29,538
-0.13(-1.70%)
Jun 12, 2024
7.730
7.755
7.640
7.660
35,005
+0.00(+0.00%)
Jun 11, 2024
7.680
7.680
7.650
7.660
13,575
-0.05(-0.65%)
Jun 10, 2024
7.680
7.730
7.665
7.710
34,886
+0.03(+0.39%)
Jun 07, 2024
7.690
7.720
7.650
7.680
30,169
-0.04(-0.52%)
Jun 06, 2024
7.650
7.760
7.650
7.720
34,800
-0.08(-1.03%)
Jun 05, 2024
7.750
7.850
7.750
7.800
19,398
+0.02(+0.26%)
Jun 04, 2024
7.790
7.819
7.780
7.780
95,999
-0.01(-0.13%)
Jun 03, 2024
7.800
7.850
7.750
7.790
69,987
-0.01(-0.13%)
May 31, 2024
7.800
7.830
7.760
7.800
144,558
+0.07(+0.91%)
May 30, 2024
7.670
7.730
7.639
7.730
19,806
+0.11(+1.44%)
May 29, 2024
7.670
7.670
7.600
7.620
16,719
-0.11(-1.42%)
May 28, 2024
7.755
7.755
7.700
7.730
12,386
-0.01(-0.13%)
May 24, 2024
7.710
7.745
7.710
7.740
26,379
+0.09(+1.18%)
May 23, 2024
7.740
7.740
7.640
7.650
14,904
-0.04(-0.52%)
May 22, 2024
7.710
7.790
7.680
7.690
57,234
-0.07(-0.89%)
May 21, 2024
7.760
7.800
7.730
7.759
26,333
-0.06(-0.78%)
May 20, 2024
7.820
7.850
7.800
7.820
14,745
+0.03(+0.39%)
May 17, 2024
7.780
7.825
7.770
7.790
175,310
+0.04(+0.51%)
May 16, 2024
7.760
7.814
7.750
7.750
9,839
-0.07(-0.89%)
May 15, 2024
7.860
7.860
7.800
7.820
59,656
-0.04(-0.51%)
May 14, 2024
7.886
7.886
7.834
7.860
32,812
+0.04(+0.51%)
May 13, 2024
7.860
7.869
7.820
7.820
8,218
+0.00(+0.06%)
May 10, 2024
7.860
7.860
7.790
7.815
37,033
-0.03(-0.45%)
May 09, 2024
7.780
7.860
7.750
7.850
36,530
+0.07(+0.90%)
May 08, 2024
7.730
7.800
7.730
7.780
25,181
-0.01(-0.13%)
May 07, 2024
7.810
7.890
7.770
7.790
61,181
-0.07(-0.89%)
May 06, 2024
7.860
7.890
7.860
7.860
42,828
+0.00(+0.00%)
May 03, 2024
7.860
7.860
7.810
7.860
11,933
+0.08(+1.03%)
May 02, 2024
7.710
7.800
7.705
7.780
61,399
+0.15(+1.97%)
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
.