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
)
7.740
+0.090 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2007
5.378
5.445
5.378
5.405
123,161
+0.03(+0.51%)
Apr 27, 2007
5.400
5.431
5.369
5.378
176,582
-0.05(-1.00%)
Apr 26, 2007
5.507
5.507
5.395
5.432
207,429
-0.04(-0.64%)
Apr 25, 2007
5.445
5.512
5.395
5.467
325,225
+0.02(+0.33%)
Apr 24, 2007
5.413
5.480
5.413
5.449
113,996
+0.04(+0.67%)
Apr 23, 2007
5.471
5.476
5.391
5.413
410,834
-0.10(-1.87%)
Apr 20, 2007
5.512
5.565
5.413
5.516
303,767
+0.02(+0.41%)
Apr 19, 2007
5.480
5.494
5.400
5.494
300,638
-0.05(-0.89%)
Apr 18, 2007
5.579
5.583
5.503
5.543
188,653
-0.04(-0.64%)
Apr 17, 2007
5.583
5.628
5.548
5.579
190,217
-0.03(-0.48%)
Apr 16, 2007
5.507
5.606
5.503
5.606
284,320
+0.14(+2.62%)
Apr 13, 2007
5.440
5.489
5.418
5.463
180,829
-0.02(-0.33%)
Apr 12, 2007
5.458
5.516
5.422
5.480
208,770
-0.02(-0.41%)
Apr 11, 2007
5.548
5.574
5.404
5.503
259,733
-0.08(-1.36%)
Apr 10, 2007
5.641
5.664
5.579
5.579
107,737
-0.09(-1.66%)
Apr 09, 2007
5.659
5.722
5.615
5.673
125,843
-0.00(-0.08%)
Apr 05, 2007
5.633
5.677
5.601
5.677
147,748
+0.01(+0.24%)
Apr 04, 2007
5.615
5.664
5.615
5.664
94,773
+0.07(+1.28%)
Apr 03, 2007
5.539
5.619
5.521
5.592
340,425
+0.06(+1.05%)
Apr 02, 2007
5.534
5.574
5.525
5.534
177,477
-0.04(-0.80%)
Mar 30, 2007
5.601
5.637
5.548
5.579
154,007
-0.02(-0.38%)
Mar 29, 2007
5.624
5.637
5.561
5.600
179,488
-0.01(-0.26%)
Mar 28, 2007
5.664
5.668
5.592
5.615
98,797
-0.07(-1.26%)
Mar 27, 2007
5.704
5.718
5.637
5.686
195,135
-0.05(-0.94%)
Mar 26, 2007
5.771
5.776
5.646
5.740
103,267
+0.01(+0.16%)
Mar 23, 2007
5.682
5.780
5.682
5.731
172,559
+0.00(+0.08%)
Mar 22, 2007
5.811
5.811
5.718
5.726
135,901
-0.05(-0.93%)
Mar 21, 2007
5.664
5.794
5.592
5.780
424,916
+0.10(+1.81%)
Mar 20, 2007
5.664
5.735
5.646
5.677
155,348
+0.02(+0.32%)
Mar 19, 2007
5.659
5.722
5.597
5.659
228,887
+0.09(+1.61%)
Mar 16, 2007
5.615
5.713
5.565
5.570
281,638
-0.15(-2.66%)
Mar 15, 2007
5.574
5.753
5.530
5.722
230,228
+0.19(+3.48%)
Mar 14, 2007
5.512
5.606
5.458
5.530
362,553
+0.07(+1.31%)
Mar 13, 2007
5.677
5.709
5.458
5.458
217,264
-0.22(-3.86%)
Mar 12, 2007
5.692
5.758
5.650
5.677
239,616
-0.01(-0.24%)
Mar 09, 2007
5.695
5.767
5.659
5.691
291,026
-0.05(-0.86%)
Mar 08, 2007
5.771
5.785
5.725
5.740
202,735
+0.10(+1.75%)
Mar 07, 2007
5.624
5.664
5.556
5.641
199,605
+0.00(+0.00%)
Mar 06, 2007
5.592
5.650
5.494
5.641
280,744
+0.18(+3.36%)
Mar 05, 2007
5.413
5.659
5.400
5.458
435,869
-0.05(-0.89%)
Mar 02, 2007
5.548
5.722
5.485
5.507
609,993
-0.22(-3.83%)
Mar 01, 2007
5.413
5.726
5.413
5.726
705,661
-0.08(-1.39%)
Feb 28, 2007
5.731
5.919
5.682
5.807
560,371
+0.05(+0.85%)
Feb 27, 2007
6.040
6.084
5.749
5.758
1,337,336
-0.47(-7.61%)
Feb 26, 2007
6.219
6.259
6.192
6.232
258,280
+0.06(+1.02%)
Feb 23, 2007
6.178
6.219
6.152
6.169
168,759
+0.00(+0.07%)
Feb 22, 2007
6.152
6.223
6.111
6.165
425,810
+0.01(+0.22%)
Feb 21, 2007
6.259
6.259
5.973
6.152
447,939
-0.13(-2.06%)
Feb 20, 2007
6.259
6.290
6.214
6.281
188,876
+0.05(+0.79%)
Feb 16, 2007
6.228
6.241
6.192
6.232
208,099
+0.00(+0.07%)
Feb 15, 2007
6.201
6.277
6.192
6.228
278,956
-0.01(-0.14%)
Feb 14, 2007
6.174
6.304
6.174
6.237
544,155
+0.03(+0.50%)
Feb 13, 2007
6.111
6.205
6.111
6.205
416,869
+0.13(+2.21%)
Feb 12, 2007
6.250
6.250
6.053
6.071
198,816
-0.14(-2.23%)
Feb 09, 2007
6.174
6.254
6.156
6.210
451,292
+0.04(+0.58%)
Feb 08, 2007
6.245
6.245
6.156
6.174
253,027
-0.07(-1.15%)
Feb 07, 2007
6.201
6.259
6.165
6.245
292,144
+0.01(+0.14%)
Feb 06, 2007
6.084
6.250
6.071
6.237
490,185
+0.16(+2.65%)
Feb 05, 2007
6.201
6.201
6.066
6.075
239,616
-0.13(-2.02%)
Feb 02, 2007
6.183
6.232
6.174
6.201
318,743
+0.02(+0.29%)
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
.