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
)
7.680
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2017
5.786
5.814
5.732
5.792
178,705
+0.02(+0.39%)
Jan 30, 2017
5.786
5.814
5.758
5.769
29,723
-0.01(-0.20%)
Jan 27, 2017
5.786
5.787
5.780
5.780
41,315
-0.02(-0.39%)
Jan 26, 2017
5.786
5.806
5.786
5.803
25,408
+0.02(+0.30%)
Jan 25, 2017
5.792
5.820
5.780
5.786
85,158
+0.01(+0.10%)
Jan 24, 2017
5.780
5.820
5.763
5.780
32,523
+0.01(+0.20%)
Jan 23, 2017
5.740
5.780
5.729
5.769
37,839
+0.03(+0.47%)
Jan 20, 2017
5.718
5.752
5.718
5.742
27,078
+0.04(+0.73%)
Jan 19, 2017
5.763
5.763
5.701
5.701
14,774
-0.06(-1.07%)
Jan 18, 2017
5.797
5.803
5.755
5.762
26,743
-0.04(-0.60%)
Jan 17, 2017
5.809
5.832
5.797
5.797
60,053
-0.10(-1.64%)
Jan 13, 2017
5.894
5.894
5.894
0
+0.14(+2.48%)
Jan 12, 2017
5.775
5.775
5.712
5.752
37,574
-0.01(-0.10%)
Jan 11, 2017
5.797
5.797
5.723
5.758
26,594
-0.05(-0.80%)
Jan 10, 2017
5.769
5.851
5.752
5.804
57,793
+0.05(+0.81%)
Jan 09, 2017
5.672
5.780
5.666
5.758
80,101
+0.06(+1.10%)
Jan 06, 2017
5.661
5.718
5.661
5.695
32,406
+0.03(+0.60%)
Jan 05, 2017
5.649
5.661
5.649
5.661
5,250
+0.04(+0.71%)
Jan 04, 2017
5.598
5.684
5.598
5.621
60,427
+0.09(+1.55%)
Jan 03, 2017
5.541
5.541
5.484
5.535
39,793
-0.00(-0.05%)
Dec 30, 2016
5.538
5.538
5.538
0
+0.03(+0.56%)
Dec 29, 2016
5.524
5.598
5.467
5.507
75,130
-0.05(-0.81%)
Dec 28, 2016
5.581
5.590
5.551
5.552
19,821
-0.01(-0.11%)
Dec 27, 2016
5.575
5.575
5.490
5.558
97,973
+0.03(+0.62%)
Dec 23, 2016
5.524
5.524
5.524
0
-0.11(-1.91%)
Dec 22, 2016
5.547
5.689
5.547
5.632
199,204
+0.07(+1.22%)
Dec 21, 2016
5.530
5.576
5.473
5.564
160,552
+0.00(+0.00%)
Dec 20, 2016
5.467
5.581
5.467
5.564
162,213
+0.09(+1.66%)
Dec 19, 2016
5.478
5.496
5.473
5.473
19,633
+0.05(+0.84%)
Dec 16, 2016
5.444
5.478
5.422
5.427
47,086
-0.03(-0.52%)
Dec 15, 2016
5.473
5.478
5.439
5.456
59,518
+0.02(+0.38%)
Dec 14, 2016
5.503
5.503
5.435
5.435
58,408
-0.07(-1.32%)
Dec 13, 2016
5.487
5.513
5.485
5.508
75,203
+0.04(+0.76%)
Dec 12, 2016
5.487
5.487
5.451
5.466
141,916
-0.01(-0.19%)
Dec 09, 2016
5.440
5.513
5.440
5.477
41,205
+0.05(+0.86%)
Dec 08, 2016
5.420
5.449
5.420
5.430
28,176
+0.03(+0.48%)
Dec 07, 2016
5.368
5.440
5.357
5.404
56,791
+0.02(+0.39%)
Dec 06, 2016
5.373
5.383
5.321
5.383
62,425
+0.02(+0.29%)
Dec 05, 2016
5.363
5.394
5.363
5.368
49,837
+0.00(+0.00%)
Dec 02, 2016
5.368
5.380
5.363
5.368
22,621
-0.03(-0.58%)
Dec 01, 2016
5.378
5.404
5.373
5.399
79,092
-0.02(-0.38%)
Nov 30, 2016
5.399
5.436
5.396
5.420
26,952
+0.02(+0.29%)
Nov 29, 2016
5.414
5.430
5.388
5.404
34,560
-0.01(-0.19%)
Nov 28, 2016
5.388
5.430
5.388
5.414
16,657
-0.03(-0.59%)
Nov 25, 2016
5.409
5.447
5.383
5.447
4,429
+0.01(+0.11%)
Nov 23, 2016
5.440
5.440
5.440
0
-0.01(-0.10%)
Nov 22, 2016
5.456
5.456
5.440
5.446
10,117
+0.01(+0.09%)
Nov 21, 2016
5.430
5.446
5.425
5.440
53,752
+0.05(+0.87%)
Nov 18, 2016
5.388
5.394
5.383
5.394
101,444
-0.03(-0.57%)
Nov 17, 2016
5.388
5.430
5.388
5.425
20,346
+0.03(+0.64%)
Nov 16, 2016
5.378
5.399
5.378
5.390
97,128
-0.02(-0.35%)
Nov 15, 2016
5.378
5.425
5.357
5.409
62,980
+0.01(+0.10%)
Nov 14, 2016
5.399
5.409
5.386
5.404
49,037
-0.02(-0.38%)
Nov 11, 2016
5.518
5.518
5.404
5.425
46,779
-0.05(-0.85%)
Nov 10, 2016
5.471
5.492
5.425
5.471
180,567
+0.00(+0.00%)
Nov 09, 2016
5.471
5.500
5.461
5.471
61,495
-0.07(-1.31%)
Nov 08, 2016
5.565
5.565
5.503
5.544
144,363
-0.07(-1.29%)
Nov 07, 2016
5.586
5.622
5.516
5.617
60,574
+0.03(+0.56%)
Nov 04, 2016
5.554
5.592
5.549
5.586
26,680
-0.01(-0.11%)
Nov 03, 2016
5.601
5.601
5.549
5.592
129,724
+0.02(+0.30%)
Nov 02, 2016
5.575
5.586
5.570
5.575
103,966
-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
.