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 (%)
May 31, 2006
6.585
6.872
6.585
6.836
227,993
+0.25(+3.80%)
May 30, 2006
6.684
6.800
6.577
6.585
275,380
-0.24(-3.54%)
May 26, 2006
6.836
6.890
6.711
6.827
169,877
+0.01(+0.20%)
May 25, 2006
6.559
6.823
6.559
6.814
201,617
+0.26(+3.96%)
May 24, 2006
6.711
6.823
6.451
6.554
442,351
-0.29(-4.25%)
May 23, 2006
6.845
6.997
6.845
6.845
382,894
+0.01(+0.20%)
May 22, 2006
6.823
6.854
6.492
6.832
837,316
-0.24(-3.35%)
May 19, 2006
7.113
7.194
6.814
7.069
295,944
+0.01(+0.19%)
May 18, 2006
6.957
7.109
6.934
7.055
299,297
+0.04(+0.64%)
May 17, 2006
7.185
7.288
6.979
7.010
582,276
-0.17(-2.43%)
May 16, 2006
7.136
7.216
7.091
7.185
273,144
+0.00(+0.06%)
May 15, 2006
7.024
7.180
6.984
7.180
282,532
+0.09(+1.26%)
May 12, 2006
7.270
7.337
7.069
7.091
476,103
-0.28(-3.76%)
May 11, 2006
7.650
7.695
7.292
7.368
383,341
-0.35(-4.52%)
May 10, 2006
7.802
7.829
7.614
7.717
270,909
-0.11(-1.43%)
May 09, 2006
8.075
8.075
7.740
7.829
234,028
-0.24(-2.99%)
May 08, 2006
8.138
8.142
8.013
8.071
316,731
-0.04(-0.55%)
May 05, 2006
7.784
8.116
7.784
8.116
412,623
+0.15(+1.91%)
May 04, 2006
7.919
7.999
7.829
7.963
172,559
+0.08(+1.02%)
May 03, 2006
7.892
7.919
7.765
7.883
136,348
+0.01(+0.17%)
May 02, 2006
7.941
7.941
7.749
7.869
205,417
+0.16(+2.03%)
May 01, 2006
7.807
7.829
7.677
7.713
138,584
+0.06(+0.82%)
Apr 28, 2006
7.762
7.829
7.625
7.650
183,288
-0.11(-1.38%)
Apr 27, 2006
7.628
7.762
7.516
7.758
189,547
+0.08(+1.11%)
Apr 26, 2006
7.610
7.695
7.520
7.673
182,618
+0.13(+1.78%)
Apr 25, 2006
7.520
7.556
7.471
7.538
205,417
+0.04(+0.60%)
Apr 24, 2006
7.225
7.605
7.163
7.494
392,729
-0.13(-1.70%)
Apr 21, 2006
7.610
7.731
7.583
7.623
116,231
-0.05(-0.64%)
Apr 20, 2006
7.605
7.780
7.605
7.673
138,360
-0.12(-1.55%)
Apr 19, 2006
7.740
7.852
7.605
7.793
200,052
+0.05(+0.69%)
Apr 18, 2006
7.605
7.762
7.605
7.740
263,309
+0.14(+1.82%)
Apr 17, 2006
7.655
7.655
7.543
7.601
273,144
-0.05(-0.70%)
Apr 13, 2006
7.516
7.762
7.359
7.655
211,229
+0.14(+1.85%)
Apr 12, 2006
7.413
7.529
7.243
7.516
372,165
+0.08(+1.14%)
Apr 11, 2006
7.784
7.829
7.427
7.431
300,191
-0.36(-4.65%)
Apr 10, 2006
7.914
7.919
7.677
7.793
316,284
-0.04(-0.51%)
Apr 07, 2006
7.959
7.959
7.717
7.834
196,700
-0.09(-1.19%)
Apr 06, 2006
8.044
8.053
7.740
7.928
372,165
-0.04(-0.45%)
Apr 05, 2006
7.780
8.030
7.717
7.963
783,894
+0.27(+3.49%)
Apr 04, 2006
7.534
7.798
7.494
7.695
611,111
+0.14(+1.84%)
Apr 03, 2006
7.494
7.650
7.494
7.556
365,683
+0.15(+2.05%)
Mar 31, 2006
7.427
7.467
7.386
7.404
158,924
+0.00(+0.06%)
Mar 30, 2006
7.471
7.471
7.274
7.400
452,633
-0.00(-0.06%)
Mar 29, 2006
7.189
7.404
7.172
7.404
507,173
+0.33(+4.61%)
Mar 28, 2006
7.024
7.172
6.979
7.078
420,222
+0.05(+0.67%)
Mar 27, 2006
7.069
7.104
7.002
7.030
96,561
+0.02(+0.22%)
Mar 24, 2006
6.979
7.037
6.923
7.015
121,372
-0.01(-0.13%)
Mar 23, 2006
7.002
7.024
6.845
7.024
171,665
+0.02(+0.32%)
Mar 22, 2006
6.979
7.019
6.890
7.002
114,220
+0.02(+0.32%)
Mar 21, 2006
6.890
7.046
6.890
6.979
156,465
+0.04(+0.65%)
Mar 20, 2006
6.957
7.069
6.934
6.934
369,036
+0.02(+0.32%)
Mar 17, 2006
6.890
6.912
6.787
6.912
189,100
+0.13(+1.98%)
Mar 16, 2006
6.867
6.867
6.711
6.778
165,406
-0.06(-0.85%)
Mar 15, 2006
6.693
6.845
6.693
6.836
275,380
+0.03(+0.46%)
Mar 14, 2006
6.711
6.823
6.697
6.805
124,949
+0.09(+1.27%)
Mar 13, 2006
6.720
6.845
6.666
6.720
322,543
+0.00(+0.00%)
Mar 10, 2006
6.800
6.800
6.715
6.720
120,255
+0.03(+0.47%)
Mar 09, 2006
6.720
6.845
6.666
6.688
428,940
+0.21(+3.25%)
Mar 08, 2006
6.442
6.568
6.438
6.478
299,744
-0.03(-0.41%)
Mar 07, 2006
6.711
6.764
6.393
6.505
668,109
-0.32(-4.72%)
Mar 06, 2006
6.970
7.042
6.666
6.827
515,667
-0.17(-2.49%)
Mar 03, 2006
6.939
7.028
6.934
7.002
201,394
-0.11(-1.57%)
Mar 02, 2006
7.118
7.203
7.024
7.113
240,510
-0.05(-0.75%)
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
.