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
)
7.800
+0.070 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2008
3.892
4.022
3.856
4.009
371,941
+0.09(+2.28%)
Jan 30, 2008
3.852
4.026
3.852
3.919
264,203
-0.02(-0.60%)
Jan 29, 2008
4.004
4.007
3.919
3.943
316,222
+0.04(+0.95%)
Jan 28, 2008
3.794
3.973
3.771
3.906
291,920
+0.08(+1.99%)
Jan 25, 2008
3.928
3.928
3.807
3.830
335,954
+0.06(+1.57%)
Jan 24, 2008
3.803
3.874
3.722
3.771
319,861
-0.02(-0.49%)
Jan 23, 2008
3.673
3.798
3.619
3.789
424,434
+0.08(+2.17%)
Jan 22, 2008
3.610
3.816
3.382
3.709
670,791
-0.03(-0.84%)
Jan 21, 2008
3.762
3.798
3.673
3.740
0
+0.00(+0.00%)
Jan 18, 2008
3.762
3.798
3.673
3.740
315,390
+0.07(+1.83%)
Jan 17, 2008
3.682
3.794
3.669
3.673
400,329
-0.09(-2.26%)
Jan 16, 2008
3.691
3.758
3.677
3.758
617,146
-0.02(-0.59%)
Jan 15, 2008
3.924
3.932
3.754
3.780
782,821
-0.26(-6.42%)
Jan 14, 2008
3.977
4.049
3.977
4.040
301,608
+0.04(+0.89%)
Jan 11, 2008
4.044
4.044
3.986
4.004
277,838
-0.11(-2.72%)
Jan 10, 2008
4.026
4.134
4.017
4.116
225,310
+0.03(+0.66%)
Jan 09, 2008
4.044
4.116
4.000
4.089
269,859
+0.05(+1.33%)
Jan 08, 2008
4.085
4.120
4.022
4.035
334,837
-0.05(-1.21%)
Jan 07, 2008
4.116
4.174
4.049
4.085
456,920
-0.04(-0.97%)
Jan 04, 2008
4.219
4.232
4.116
4.125
303,901
-0.17(-4.06%)
Jan 03, 2008
4.214
4.340
4.214
4.299
356,295
+0.07(+1.58%)
Jan 02, 2008
4.465
4.465
4.192
4.232
658,833
-0.02(-0.53%)
Jan 01, 2008
4.138
4.308
4.129
4.255
0
+0.00(+0.00%)
Dec 31, 2007
4.138
4.308
4.129
4.255
784,341
+0.13(+3.26%)
Dec 28, 2007
4.187
4.205
4.085
4.120
717,899
-0.05(-1.29%)
Dec 27, 2007
4.232
4.255
4.165
4.174
504,043
-0.08(-1.89%)
Dec 26, 2007
4.313
4.322
4.237
4.255
609,099
+0.00(+0.00%)
Dec 24, 2007
4.366
4.366
4.241
4.255
404,576
-0.05(-1.25%)
Dec 21, 2007
4.357
4.362
4.281
4.308
529,749
+0.03(+0.63%)
Dec 20, 2007
4.295
4.335
4.250
4.281
463,586
-0.03(-0.73%)
Dec 19, 2007
4.362
4.366
4.246
4.313
626,087
-0.05(-1.23%)
Dec 18, 2007
4.384
4.407
4.308
4.366
337,519
+0.04(+0.93%)
Dec 17, 2007
4.411
4.474
4.304
4.326
517,902
-0.15(-3.30%)
Dec 14, 2007
4.563
4.563
4.474
4.474
164,512
-0.11(-2.44%)
Dec 13, 2007
4.523
4.604
4.519
4.586
200,052
-0.02(-0.39%)
Dec 12, 2007
4.778
4.778
4.536
4.604
500,914
-0.00(-0.10%)
Dec 11, 2007
4.765
4.765
4.608
4.608
433,410
-0.16(-3.29%)
Dec 10, 2007
4.876
4.876
4.756
4.765
441,233
-0.08(-1.57%)
Dec 07, 2007
4.863
4.921
4.791
4.841
191,782
-0.07(-1.46%)
Dec 06, 2007
4.908
4.926
4.832
4.912
354,730
+0.04(+0.83%)
Dec 05, 2007
4.729
4.890
4.729
4.872
301,532
+0.17(+3.52%)
Dec 04, 2007
4.715
4.778
4.698
4.706
186,223
-0.08(-1.68%)
Dec 03, 2007
4.765
4.809
4.760
4.787
90,906
+0.03(+0.56%)
Nov 30, 2007
4.787
4.845
4.711
4.760
339,531
+0.04(+0.95%)
Nov 29, 2007
4.832
4.832
4.698
4.715
379,541
-0.09(-1.77%)
Nov 28, 2007
4.760
4.809
4.724
4.800
435,981
+0.12(+2.48%)
Nov 27, 2007
4.510
4.800
4.510
4.684
675,340
+0.16(+3.46%)
Nov 26, 2007
4.774
5.033
4.514
4.527
597,252
-0.17(-3.62%)
Nov 23, 2007
4.586
4.742
4.563
4.698
265,545
+0.22(+4.90%)
Nov 21, 2007
4.523
4.608
4.429
4.478
527,290
-0.04(-0.99%)
Nov 20, 2007
4.429
4.581
4.429
4.523
676,826
+0.14(+3.27%)
Nov 19, 2007
4.451
4.465
4.349
4.380
956,230
+0.11(+2.51%)
Nov 16, 2007
4.277
4.514
4.205
4.272
559,030
+0.02(+0.42%)
Nov 15, 2007
4.295
4.340
4.241
4.255
263,980
-0.09(-2.06%)
Nov 14, 2007
4.474
4.563
4.344
4.344
256,157
-0.12(-2.61%)
Nov 13, 2007
4.272
4.474
4.264
4.460
283,851
+0.21(+4.84%)
Nov 12, 2007
4.322
4.469
4.246
4.255
477,221
-0.04(-0.83%)
Nov 09, 2007
4.317
4.411
4.277
4.290
367,247
-0.14(-3.13%)
Nov 08, 2007
4.416
4.487
4.299
4.429
329,472
+0.04(+1.02%)
Nov 07, 2007
4.563
4.563
4.384
4.384
619,381
-0.20(-4.36%)
Nov 06, 2007
4.657
4.684
4.545
4.584
543,830
-0.07(-1.57%)
Nov 05, 2007
4.724
4.724
4.595
4.657
195,392
-0.07(-1.51%)
Nov 02, 2007
4.760
4.760
4.621
4.729
151,771
+0.03(+0.57%)
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
.