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 (%)
Nov 29, 2002
2.953
2.975
2.863
2.863
67,056
-0.09(-3.03%)
Nov 27, 2002
2.859
2.971
2.801
2.953
217,711
+0.13(+4.76%)
Nov 26, 2002
2.818
2.881
2.774
2.818
154,230
+0.02(+0.80%)
Nov 25, 2002
2.716
2.841
2.716
2.796
209,217
+0.04(+1.63%)
Nov 22, 2002
2.756
2.796
2.742
2.751
48,057
-0.05(-1.76%)
Nov 21, 2002
2.684
2.814
2.666
2.801
183,288
+0.13(+4.68%)
Nov 20, 2002
2.725
2.725
2.622
2.675
136,572
+0.01(+0.50%)
Nov 19, 2002
2.684
2.684
2.662
2.662
133,666
-0.02(-0.67%)
Nov 18, 2002
2.666
2.698
2.662
2.680
186,194
-0.00(-0.17%)
Nov 15, 2002
2.684
2.684
2.662
2.684
209,664
+0.00(+0.00%)
Nov 14, 2002
2.666
2.693
2.666
2.684
90,973
+0.02(+0.67%)
Nov 13, 2002
2.666
2.693
2.662
2.666
35,540
-0.03(-1.00%)
Nov 12, 2002
2.470
2.693
2.470
2.693
87,620
-0.02(-0.66%)
Nov 11, 2002
2.729
2.729
2.586
2.711
73,762
-0.04(-1.46%)
Nov 08, 2002
2.729
2.796
2.707
2.751
110,643
+0.00(+0.00%)
Nov 07, 2002
2.742
2.814
2.742
2.751
79,350
-0.07(-2.38%)
Nov 06, 2002
2.814
2.818
2.774
2.818
146,854
+0.01(+0.32%)
Nov 05, 2002
2.747
2.814
2.747
2.810
157,360
+0.02(+0.64%)
Nov 04, 2002
2.729
2.814
2.684
2.792
209,664
+0.06(+2.29%)
Nov 01, 2002
2.662
2.774
2.648
2.729
85,385
+0.02(+0.83%)
Oct 31, 2002
2.716
2.760
2.689
2.707
26,375
-0.05(-1.95%)
Oct 30, 2002
2.689
2.765
2.684
2.760
34,422
+0.07(+2.49%)
Oct 29, 2002
2.729
2.756
2.666
2.693
99,244
-0.08(-2.90%)
Oct 28, 2002
2.787
2.787
2.729
2.774
146,854
+0.02(+0.81%)
Oct 25, 2002
2.648
2.783
2.604
2.751
63,480
+0.07(+2.50%)
Oct 24, 2002
2.640
2.751
2.590
2.684
148,195
+0.04(+1.69%)
Oct 23, 2002
2.586
2.640
2.586
2.640
82,703
-0.02(-0.84%)
Oct 22, 2002
2.662
2.684
2.528
2.662
114,890
-0.13(-4.65%)
Oct 21, 2002
2.720
2.814
2.675
2.792
52,751
+0.03(+0.97%)
Oct 18, 2002
2.725
2.774
2.640
2.765
63,480
-0.01(-0.32%)
Oct 17, 2002
2.769
2.814
2.729
2.774
125,396
+0.06(+2.14%)
Oct 16, 2002
2.738
2.738
2.599
2.716
49,622
-0.05(-1.94%)
Oct 15, 2002
2.684
2.769
2.684
2.769
154,007
+0.11(+4.21%)
Oct 14, 2002
2.581
2.657
2.550
2.657
116,678
+0.05(+1.89%)
Oct 11, 2002
2.434
2.640
2.393
2.608
175,912
+0.17(+6.97%)
Oct 10, 2002
2.286
2.438
2.286
2.438
144,395
+0.09(+3.81%)
Oct 09, 2002
2.407
2.452
2.340
2.349
108,408
-0.10(-4.20%)
Oct 08, 2002
2.572
2.572
2.326
2.452
165,630
+0.10(+4.38%)
Oct 07, 2002
2.420
2.505
2.335
2.349
215,252
-0.13(-5.41%)
Oct 04, 2002
2.470
2.550
2.470
2.483
276,721
-0.00(-0.18%)
Oct 03, 2002
2.510
2.528
2.452
2.487
82,256
-0.04(-1.59%)
Oct 02, 2002
2.496
2.528
2.461
2.528
104,161
-0.06(-2.25%)
Oct 01, 2002
2.447
2.590
2.443
2.586
89,185
+0.13(+5.09%)
Sep 30, 2002
2.425
2.478
2.407
2.461
518,349
-0.06(-2.48%)
Sep 27, 2002
2.438
2.572
2.438
2.523
749,471
-0.14(-5.21%)
Sep 26, 2002
2.505
2.675
2.505
2.662
396,082
-0.01(-0.34%)
Sep 25, 2002
2.608
2.680
2.572
2.671
209,440
+0.09(+3.47%)
Sep 24, 2002
2.617
2.662
2.577
2.581
266,439
-0.06(-2.37%)
Sep 23, 2002
2.711
2.711
2.622
2.644
301,308
-0.11(-4.06%)
Sep 20, 2002
2.738
2.801
2.711
2.756
153,113
+0.02(+0.65%)
Sep 19, 2002
2.854
2.863
2.738
2.738
254,592
-0.08(-2.86%)
Sep 18, 2002
2.711
2.841
2.707
2.818
344,895
+0.12(+4.30%)
Sep 17, 2002
2.774
2.792
2.662
2.702
201,841
-0.01(-0.49%)
Sep 16, 2002
2.751
2.751
2.631
2.716
420,893
-0.06(-2.10%)
Sep 13, 2002
2.756
2.827
2.751
2.774
234,922
-0.07(-2.36%)
Sep 12, 2002
2.953
2.953
2.836
2.841
1,654,068
-0.14(-4.80%)
Sep 11, 2002
2.953
2.993
2.953
2.984
26,152
-0.01(-0.45%)
Sep 10, 2002
2.989
2.997
2.930
2.997
60,127
+0.05(+1.82%)
Sep 09, 2002
2.850
2.953
2.850
2.944
82,032
+0.02(+0.77%)
Sep 06, 2002
2.850
2.921
2.850
2.921
136,125
-0.03(-0.91%)
Sep 05, 2002
3.020
3.020
2.895
2.948
57,668
-0.08(-2.66%)
Sep 04, 2002
2.908
3.029
2.886
3.029
114,443
+0.08(+2.73%)
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
.