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, 2005
6.035
6.107
5.955
6.040
224,416
-0.04(-0.66%)
Aug 30, 2005
6.241
6.241
6.075
6.080
236,934
-0.14(-2.23%)
Aug 29, 2005
6.174
6.219
6.040
6.219
328,131
-0.06(-0.93%)
Aug 26, 2005
6.259
6.286
6.134
6.277
151,995
+0.06(+1.01%)
Aug 25, 2005
6.040
6.219
6.040
6.214
274,709
+0.15(+2.43%)
Aug 24, 2005
6.196
6.210
6.044
6.066
257,498
-0.14(-2.31%)
Aug 23, 2005
6.245
6.313
6.192
6.210
363,671
-0.02(-0.29%)
Aug 22, 2005
6.044
6.228
6.044
6.228
620,052
+0.28(+4.74%)
Aug 19, 2005
5.928
6.053
5.923
5.946
287,226
-0.16(-2.57%)
Aug 18, 2005
6.245
6.353
5.950
6.102
402,117
-0.11(-1.80%)
Aug 17, 2005
6.066
6.237
6.049
6.214
401,446
+0.15(+2.43%)
Aug 16, 2005
5.995
6.228
5.892
6.066
553,442
+0.07(+1.19%)
Aug 15, 2005
5.659
6.084
5.637
5.995
607,087
+0.36(+6.43%)
Aug 12, 2005
5.637
5.637
5.565
5.633
201,394
-0.00(-0.08%)
Aug 11, 2005
5.364
5.637
5.355
5.637
390,717
+0.35(+6.69%)
Aug 10, 2005
5.149
5.360
5.149
5.284
308,237
+0.19(+3.78%)
Aug 09, 2005
5.002
5.091
5.002
5.091
143,278
+0.12(+2.34%)
Aug 08, 2005
5.011
5.038
4.966
4.975
48,057
-0.01(-0.18%)
Aug 05, 2005
5.042
5.042
4.966
4.984
61,915
-0.06(-1.24%)
Aug 04, 2005
5.100
5.105
5.011
5.046
47,386
-0.09(-1.74%)
Aug 03, 2005
5.181
5.181
5.100
5.136
101,479
-0.01(-0.26%)
Aug 02, 2005
5.127
5.176
5.127
5.149
110,196
+0.02(+0.44%)
Aug 01, 2005
5.078
5.131
5.078
5.127
34,646
+0.09(+1.87%)
Jul 29, 2005
5.073
5.100
5.015
5.033
69,962
-0.03(-0.62%)
Jul 28, 2005
5.038
5.087
5.038
5.064
54,316
+0.04(+0.89%)
Jul 27, 2005
5.060
5.123
5.011
5.020
90,526
+0.00(+0.09%)
Jul 26, 2005
5.073
5.073
4.988
5.015
48,504
-0.01(-0.27%)
Jul 25, 2005
5.190
5.216
5.015
5.029
136,572
-0.04(-0.88%)
Jul 22, 2005
5.042
5.145
5.042
5.073
87,844
-0.00(-0.09%)
Jul 21, 2005
5.109
5.167
5.033
5.078
61,021
-0.03(-0.61%)
Jul 20, 2005
5.105
5.127
5.011
5.109
48,951
-0.04(-0.78%)
Jul 19, 2005
5.096
5.181
5.096
5.149
47,610
+0.02(+0.44%)
Jul 18, 2005
5.284
5.284
5.096
5.127
50,739
+0.04(+0.79%)
Jul 15, 2005
5.096
5.100
5.084
5.087
31,740
-0.05(-1.04%)
Jul 14, 2005
5.064
5.145
5.064
5.140
65,715
+0.09(+1.77%)
Jul 13, 2005
5.015
5.051
5.015
5.051
71,080
-0.01(-0.18%)
Jul 12, 2005
5.055
5.118
5.024
5.060
70,409
+0.00(+0.00%)
Jul 11, 2005
5.011
5.096
5.011
5.060
51,857
+0.05(+0.98%)
Jul 08, 2005
5.002
5.033
4.944
5.011
91,644
+0.05(+1.08%)
Jul 07, 2005
4.984
4.984
4.917
4.957
39,787
-0.03(-0.63%)
Jul 06, 2005
4.988
5.033
4.966
4.988
78,903
-0.02(-0.36%)
Jul 05, 2005
4.908
5.033
4.908
5.006
135,678
+0.10(+2.10%)
Jul 01, 2005
4.836
4.903
4.836
4.903
58,339
+0.07(+1.48%)
Jun 30, 2005
4.778
4.841
4.778
4.832
146,854
+0.03(+0.56%)
Jun 29, 2005
4.850
4.850
4.800
4.805
38,669
-0.04(-0.74%)
Jun 28, 2005
4.796
4.845
4.796
4.841
110,643
+0.05(+1.12%)
Jun 27, 2005
4.809
4.832
4.765
4.787
50,069
-0.04(-0.74%)
Jun 24, 2005
4.814
4.850
4.796
4.823
67,727
+0.03(+0.56%)
Jun 23, 2005
4.854
4.917
4.791
4.796
61,245
-0.07(-1.47%)
Jun 22, 2005
4.845
4.899
4.832
4.868
51,633
+0.02(+0.46%)
Jun 21, 2005
4.850
4.917
4.836
4.845
102,596
-0.02(-0.46%)
Jun 20, 2005
4.809
4.894
4.747
4.868
187,535
+0.04(+0.93%)
Jun 17, 2005
4.765
4.823
4.756
4.823
71,303
+0.08(+1.70%)
Jun 16, 2005
4.698
4.765
4.698
4.742
44,928
+0.02(+0.47%)
Jun 15, 2005
4.706
4.742
4.706
4.720
41,128
+0.04(+0.76%)
Jun 14, 2005
4.706
4.730
4.666
4.684
70,186
-0.05(-1.13%)
Jun 13, 2005
4.742
4.774
4.724
4.738
56,327
-0.02(-0.47%)
Jun 10, 2005
4.756
4.778
4.738
4.760
55,880
+0.05(+1.04%)
Jun 09, 2005
4.698
4.756
4.689
4.711
106,173
-0.02(-0.38%)
Jun 08, 2005
4.765
4.796
4.729
4.729
49,845
-0.02(-0.47%)
Jun 07, 2005
4.711
4.791
4.698
4.751
93,656
+0.03(+0.66%)
Jun 06, 2005
4.706
4.724
4.662
4.720
121,596
+0.03(+0.67%)
Jun 03, 2005
4.751
4.751
4.639
4.689
121,819
-0.08(-1.69%)
Jun 02, 2005
4.765
4.791
4.760
4.769
77,785
-0.02(-0.37%)
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
.