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, 2016
5.223
5.233
5.202
5.233
24,719
+0.01(+0.20%)
Aug 30, 2016
5.223
5.228
5.212
5.223
46,012
-0.04(-0.79%)
Aug 29, 2016
5.243
5.264
5.243
5.264
20,404
+0.00(+0.05%)
Aug 26, 2016
5.269
5.302
5.254
5.261
28,627
-0.05(-0.93%)
Aug 25, 2016
5.300
5.311
5.295
5.311
61,083
+0.01(+0.20%)
Aug 24, 2016
5.295
5.305
5.280
5.300
104,980
+0.00(+0.00%)
Aug 23, 2016
5.316
5.316
5.285
5.300
56,669
-0.01(-0.10%)
Aug 22, 2016
5.217
5.316
5.202
5.305
162,756
+0.10(+1.89%)
Aug 19, 2016
5.191
5.217
5.160
5.207
203,640
-0.01(-0.20%)
Aug 18, 2016
5.259
5.259
5.197
5.217
119,632
-0.05(-0.98%)
Aug 17, 2016
5.269
5.290
5.269
5.269
29,370
-0.01(-0.20%)
Aug 16, 2016
5.285
5.290
5.269
5.280
11,376
-0.03(-0.59%)
Aug 15, 2016
5.290
5.326
5.290
5.311
40,625
+0.04(+0.79%)
Aug 12, 2016
5.300
5.316
5.238
5.269
46,342
-0.03(-0.59%)
Aug 11, 2016
5.305
5.323
5.274
5.300
43,050
+0.01(+0.20%)
Aug 10, 2016
5.305
5.305
5.277
5.290
13,595
+0.01(+0.15%)
Aug 09, 2016
5.290
5.305
5.274
5.282
14,874
+0.04(+0.74%)
Aug 08, 2016
5.243
5.263
5.243
5.243
19,843
-0.03(-0.49%)
Aug 05, 2016
5.280
5.280
5.233
5.269
31,888
-0.01(-0.10%)
Aug 04, 2016
5.280
5.283
5.269
5.274
21,044
+0.00(+0.00%)
Aug 03, 2016
5.269
5.289
5.269
5.274
19,650
-0.02(-0.39%)
Aug 02, 2016
5.285
5.305
5.269
5.295
41,107
-0.08(-1.54%)
Aug 01, 2016
5.388
5.388
5.352
5.378
24,705
+0.03(+0.63%)
Jul 29, 2016
5.342
5.368
5.290
5.344
32,179
+0.09(+1.73%)
Jul 28, 2016
5.254
5.274
5.243
5.254
38,066
-0.02(-0.39%)
Jul 27, 2016
5.295
5.295
5.240
5.274
60,637
+0.01(+0.10%)
Jul 26, 2016
5.254
5.274
5.223
5.269
101,031
+0.06(+1.09%)
Jul 25, 2016
5.202
5.228
5.202
5.212
21,678
-0.01(-0.25%)
Jul 22, 2016
5.204
5.238
5.191
5.225
26,890
+0.04(+0.85%)
Jul 21, 2016
5.228
5.229
5.155
5.181
130,563
-0.04(-0.79%)
Jul 20, 2016
5.238
5.238
5.181
5.223
33,182
+0.04(+0.70%)
Jul 19, 2016
5.186
5.202
5.186
5.186
87,501
-0.04(-0.69%)
Jul 18, 2016
5.197
5.228
5.186
5.222
75,725
+0.02(+0.29%)
Jul 15, 2016
5.217
5.223
5.202
5.207
21,694
-0.05(-0.99%)
Jul 14, 2016
5.248
5.264
5.241
5.259
44,629
-0.01(-0.20%)
Jul 13, 2016
5.269
5.274
5.230
5.269
61,559
-0.02(-0.39%)
Jul 12, 2016
5.259
5.300
5.259
5.290
124,605
+0.02(+0.30%)
Jul 11, 2016
5.186
5.274
5.186
5.274
144,388
+0.13(+2.57%)
Jul 08, 2016
5.124
5.145
5.129
5.142
48,279
+0.01(+0.25%)
Jul 07, 2016
5.134
5.134
5.077
5.129
63,690
+0.03(+0.51%)
Jul 06, 2016
5.082
5.129
5.072
5.103
34,244
-0.01(-0.20%)
Jul 05, 2016
5.145
5.145
5.088
5.114
53,997
+0.03(+0.51%)
Jul 01, 2016
5.114
5.088
5.088
5.088
62,280
+0.02(+0.31%)
Jun 30, 2016
5.077
5.088
5.067
5.072
17,573
-0.02(-0.41%)
Jun 29, 2016
5.088
5.112
5.088
5.093
87,904
+0.03(+0.61%)
Jun 28, 2016
4.984
5.062
4.984
5.062
52,049
+0.15(+3.06%)
Jun 27, 2016
4.984
4.984
4.888
4.911
110,450
-0.04(-0.84%)
Jun 24, 2016
4.917
4.964
4.915
4.953
91,402
-0.17(-3.24%)
Jun 23, 2016
5.077
5.140
5.077
5.119
41,984
+0.07(+1.33%)
Jun 22, 2016
5.093
5.114
5.046
5.051
21,985
-0.06(-1.12%)
Jun 21, 2016
5.145
5.160
5.108
5.108
42,801
+0.00(+0.00%)
Jun 20, 2016
5.108
5.155
5.093
5.108
67,833
+0.10(+2.07%)
Jun 17, 2016
5.020
5.041
5.000
5.005
60,331
-0.01(-0.21%)
Jun 16, 2016
5.000
5.020
4.989
5.015
72,397
-0.06(-1.12%)
Jun 15, 2016
5.046
5.098
5.046
5.072
24,638
+0.04(+0.82%)
Jun 14, 2016
5.046
5.064
5.031
5.031
48,037
-0.04(-0.82%)
Jun 13, 2016
5.072
5.114
5.057
5.072
54,592
-0.05(-1.01%)
Jun 10, 2016
5.145
5.155
5.072
5.124
127,829
-0.05(-1.00%)
Jun 09, 2016
5.197
5.217
5.171
5.176
65,309
-0.05(-0.89%)
Jun 08, 2016
5.223
5.238
5.223
5.223
41,512
+0.03(+0.60%)
Jun 07, 2016
5.176
5.212
5.176
5.191
47,396
+0.01(+0.20%)
Jun 06, 2016
5.160
5.186
5.160
5.181
45,646
+0.08(+1.52%)
Jun 03, 2016
5.103
5.129
5.103
5.103
52,061
+0.02(+0.31%)
Jun 02, 2016
5.062
5.088
5.062
5.088
16,019
+0.00(+0.00%)
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
.