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 30, 2015
5.141
5.141
5.117
5.127
61,578
-0.01(-0.19%)
Nov 27, 2015
5.156
5.158
5.113
5.136
10,762
-0.05(-1.01%)
Nov 25, 2015
5.160
5.189
5.189
5.189
44,912
+0.01(+0.23%)
Nov 24, 2015
5.127
5.184
5.127
5.177
25,369
+0.00(+0.05%)
Nov 23, 2015
5.151
5.194
5.151
5.175
118,999
-0.02(-0.37%)
Nov 20, 2015
5.146
5.198
5.146
5.194
44,815
+0.03(+0.55%)
Nov 19, 2015
5.041
5.189
5.041
5.165
266,288
+0.13(+2.65%)
Nov 18, 2015
5.022
5.036
5.017
5.032
27,914
+0.03(+0.57%)
Nov 17, 2015
5.003
5.046
5.003
5.003
54,952
-0.02(-0.47%)
Nov 16, 2015
4.970
5.032
4.970
5.027
21,612
+0.04(+0.76%)
Nov 13, 2015
4.955
5.051
4.955
4.989
64,510
+0.00(+0.03%)
Nov 12, 2015
5.013
5.013
4.979
4.987
14,430
-0.04(-0.72%)
Nov 11, 2015
5.009
5.027
5.009
5.023
16,558
+0.02(+0.40%)
Nov 10, 2015
5.003
5.032
4.998
5.003
46,744
+0.05(+0.96%)
Nov 09, 2015
5.008
5.008
4.908
4.955
77,830
-0.06(-1.14%)
Nov 06, 2015
5.017
5.041
5.008
5.013
26,878
-0.03(-0.66%)
Nov 05, 2015
5.008
5.060
5.008
5.046
31,214
+0.04(+0.81%)
Nov 04, 2015
5.013
5.032
4.998
5.005
36,227
-0.03(-0.69%)
Nov 03, 2015
4.998
5.051
4.998
5.040
50,614
-0.01(-0.21%)
Nov 02, 2015
5.003
5.051
5.001
5.051
14,923
+0.05(+0.95%)
Oct 30, 2015
5.017
5.036
5.003
5.003
19,889
-0.03(-0.66%)
Oct 29, 2015
4.965
5.036
4.965
5.036
27,906
-0.01(-0.28%)
Oct 28, 2015
5.037
5.051
5.037
5.050
34,760
+0.04(+0.75%)
Oct 27, 2015
5.017
5.032
5.013
5.013
21,003
-0.03(-0.57%)
Oct 26, 2015
5.032
5.044
5.032
5.041
14,233
+0.01(+0.19%)
Oct 23, 2015
5.036
5.051
5.008
5.032
65,935
-0.00(-0.09%)
Oct 22, 2015
4.989
5.055
4.989
5.036
81,352
+0.00(+0.09%)
Oct 21, 2015
5.051
5.070
5.032
5.032
26,811
+0.01(+0.29%)
Oct 20, 2015
4.979
5.022
4.979
5.017
29,925
+0.02(+0.38%)
Oct 19, 2015
5.022
5.065
4.941
4.998
152,993
-0.07(-1.32%)
Oct 16, 2015
5.041
5.089
5.017
5.065
102,035
+0.04(+0.85%)
Oct 15, 2015
5.003
5.036
5.003
5.022
56,251
+0.08(+1.64%)
Oct 14, 2015
4.936
4.989
4.917
4.941
33,354
-0.06(-1.24%)
Oct 13, 2015
4.922
5.022
4.922
5.003
55,049
+0.05(+1.06%)
Oct 12, 2015
4.970
4.988
4.913
4.951
58,465
-0.04(-0.72%)
Oct 09, 2015
5.003
5.003
4.955
4.986
34,236
-0.01(-0.24%)
Oct 08, 2015
4.955
4.998
4.941
4.998
24,592
+0.00(+0.10%)
Oct 07, 2015
4.955
5.003
4.955
4.994
29,495
+0.06(+1.16%)
Oct 06, 2015
4.893
4.936
4.893
4.936
13,719
+0.00(+0.00%)
Oct 05, 2015
4.889
4.941
4.884
4.936
69,534
+0.12(+2.57%)
Oct 02, 2015
4.803
4.832
4.770
4.812
324,729
+0.01(+0.30%)
Oct 01, 2015
4.870
4.874
4.789
4.798
249,266
-0.05(-0.98%)
Sep 30, 2015
4.817
4.846
4.798
4.846
203,174
+0.10(+2.01%)
Sep 29, 2015
4.731
4.762
4.731
4.751
67,765
-0.02(-0.50%)
Sep 28, 2015
4.827
4.836
4.774
4.774
133,763
-0.08(-1.67%)
Sep 25, 2015
4.812
4.874
4.798
4.855
34,490
+0.12(+2.52%)
Sep 24, 2015
4.741
4.760
4.717
4.736
32,364
-0.03(-0.70%)
Sep 23, 2015
4.754
4.808
4.754
4.770
25,797
+0.01(+0.30%)
Sep 22, 2015
4.717
4.798
4.717
4.755
58,969
-0.02(-0.50%)
Sep 21, 2015
4.736
4.793
4.736
4.779
38,058
+0.04(+0.91%)
Sep 18, 2015
4.712
4.765
4.712
4.736
35,323
-0.04(-0.90%)
Sep 17, 2015
4.789
4.797
4.765
4.779
18,804
-0.02(-0.39%)
Sep 16, 2015
4.770
4.804
4.770
4.798
22,964
+0.03(+0.59%)
Sep 15, 2015
4.722
4.808
4.717
4.770
43,844
+0.07(+1.42%)
Sep 14, 2015
4.674
4.703
4.667
4.703
20,552
+0.04(+0.83%)
Sep 11, 2015
4.660
4.717
4.650
4.664
28,397
-0.03(-0.62%)
Sep 10, 2015
4.698
4.698
4.684
4.693
32,485
-0.04(-0.81%)
Sep 09, 2015
4.770
4.846
4.731
4.731
87,967
+0.01(+0.30%)
Sep 08, 2015
4.698
4.736
4.698
4.717
31,736
+0.06(+1.31%)
Sep 04, 2015
4.655
4.656
4.656
4.656
37,566
-0.11(-2.28%)
Sep 03, 2015
4.803
4.803
4.727
4.765
33,258
+0.00(+0.10%)
Sep 02, 2015
4.755
4.770
4.727
4.760
58,617
+0.08(+1.63%)
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
.