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 (%)
Aug 31, 2004
5.208
5.208
5.167
5.185
31,516
-0.07(-1.28%)
Aug 30, 2004
5.234
5.275
5.234
5.252
73,986
-0.00(-0.09%)
Aug 27, 2004
5.216
5.351
5.216
5.257
119,137
+0.02(+0.34%)
Aug 26, 2004
5.301
5.301
5.167
5.239
80,244
-0.09(-1.68%)
Aug 25, 2004
5.324
5.346
5.252
5.328
124,278
+0.05(+0.93%)
Aug 24, 2004
5.315
5.333
5.216
5.279
23,916
-0.03(-0.59%)
Aug 23, 2004
5.301
5.386
5.301
5.310
43,586
-0.04(-0.67%)
Aug 20, 2004
5.257
5.346
5.190
5.346
55,210
+0.08(+1.53%)
Aug 19, 2004
5.346
5.360
5.257
5.266
81,362
-0.06(-1.09%)
Aug 18, 2004
5.145
5.369
5.145
5.324
75,774
+0.16(+3.03%)
Aug 17, 2004
5.127
5.234
5.109
5.167
90,750
+0.08(+1.67%)
Aug 16, 2004
5.011
5.118
4.984
5.082
95,891
+0.05(+0.98%)
Aug 13, 2004
4.921
5.055
4.876
5.033
133,219
+0.00(+0.09%)
Aug 12, 2004
5.257
5.275
5.024
5.029
148,195
-0.23(-4.34%)
Aug 11, 2004
5.369
5.369
5.221
5.257
86,056
-0.11(-2.08%)
Aug 10, 2004
5.221
5.386
5.199
5.369
54,539
+0.18(+3.45%)
Aug 09, 2004
5.127
5.190
4.984
5.190
142,160
+0.10(+1.93%)
Aug 06, 2004
5.413
5.418
5.038
5.091
267,333
-0.36(-6.64%)
Aug 05, 2004
5.467
5.539
5.454
5.454
43,139
-0.06(-1.06%)
Aug 04, 2004
5.592
5.592
5.458
5.512
71,527
-0.13(-2.22%)
Aug 03, 2004
5.816
5.820
5.637
5.637
86,726
-0.18(-3.15%)
Aug 02, 2004
5.861
5.861
5.704
5.820
73,986
-0.04(-0.61%)
Jul 30, 2004
5.682
5.905
5.682
5.856
108,185
+0.18(+3.15%)
Jul 29, 2004
5.682
5.709
5.503
5.677
143,278
-0.03(-0.47%)
Jul 28, 2004
5.726
5.726
5.641
5.704
90,750
+0.02(+0.39%)
Jul 27, 2004
5.548
5.695
5.436
5.682
87,620
+0.13(+2.42%)
Jul 26, 2004
5.592
5.650
5.548
5.548
121,596
-0.07(-1.20%)
Jul 23, 2004
5.592
5.682
5.525
5.615
211,452
-0.02(-0.40%)
Jul 22, 2004
5.458
5.726
5.413
5.637
190,441
+0.13(+2.44%)
Jul 21, 2004
5.615
5.704
5.503
5.503
161,383
-0.13(-2.38%)
Jul 20, 2004
5.659
5.816
5.570
5.637
71,750
-0.07(-1.18%)
Jul 19, 2004
5.704
5.816
5.641
5.704
58,115
-0.04(-0.78%)
Jul 16, 2004
5.838
5.919
5.749
5.749
102,820
-0.07(-1.23%)
Jul 15, 2004
5.789
5.861
5.740
5.820
96,785
+0.07(+1.17%)
Jul 14, 2004
5.762
5.794
5.659
5.753
80,244
-0.08(-1.30%)
Jul 13, 2004
5.816
5.861
5.695
5.829
118,914
+0.13(+2.20%)
Jul 12, 2004
5.583
5.758
5.583
5.704
196,253
+0.17(+2.99%)
Jul 09, 2004
5.400
5.565
5.400
5.539
58,786
+0.14(+2.57%)
Jul 08, 2004
5.436
5.480
5.373
5.400
153,336
-0.13(-2.27%)
Jul 07, 2004
5.422
5.633
5.386
5.525
169,430
+0.06(+1.15%)
Jul 06, 2004
5.726
5.726
5.391
5.463
154,677
-0.26(-4.53%)
Jul 02, 2004
5.731
5.771
5.704
5.722
60,351
-0.05(-0.85%)
Jul 01, 2004
5.749
5.861
5.740
5.771
87,844
-0.02(-0.39%)
Jun 30, 2004
5.731
5.794
5.731
5.794
104,832
-0.07(-1.15%)
Jun 29, 2004
5.905
5.928
5.843
5.861
86,503
-0.04(-0.61%)
Jun 28, 2004
5.932
6.013
5.879
5.896
84,044
-0.01(-0.23%)
Jun 25, 2004
5.923
5.941
5.847
5.910
61,915
+0.01(+0.23%)
Jun 24, 2004
6.035
6.040
5.883
5.896
151,995
-0.08(-1.27%)
Jun 23, 2004
5.883
5.986
5.865
5.973
39,563
+0.04(+0.75%)
Jun 22, 2004
5.932
5.932
5.838
5.928
117,125
-0.00(-0.08%)
Jun 21, 2004
5.776
5.946
5.776
5.932
113,102
+0.16(+2.79%)
Jun 18, 2004
5.861
5.861
5.771
5.771
101,702
-0.09(-1.53%)
Jun 17, 2004
6.035
6.035
5.825
5.861
65,715
-0.10(-1.73%)
Jun 16, 2004
5.852
6.084
5.820
5.964
128,972
+0.07(+1.14%)
Jun 15, 2004
5.659
5.995
5.659
5.896
144,619
+0.19(+3.37%)
Jun 14, 2004
5.838
5.856
5.682
5.704
118,690
-0.21(-3.48%)
Jun 10, 2004
5.838
5.919
5.780
5.910
213,687
+0.18(+3.12%)
Jun 09, 2004
5.838
5.901
5.641
5.731
190,217
-0.15(-2.59%)
Jun 08, 2004
5.682
5.883
5.641
5.883
178,371
+0.23(+4.12%)
Jun 07, 2004
5.548
5.722
5.530
5.650
245,875
+0.31(+5.78%)
Jun 04, 2004
5.261
5.413
5.261
5.342
94,773
+0.09(+1.70%)
Jun 03, 2004
5.436
5.436
5.248
5.252
95,667
-0.24(-4.40%)
Jun 02, 2004
5.458
5.494
5.324
5.494
200,499
+0.02(+0.33%)
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
.