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 (%)
Sep 30, 2009
3.557
3.561
3.507
3.539
209,353
+0.00(+0.13%)
Sep 29, 2009
3.606
3.610
3.525
3.534
263,980
-0.11(-3.07%)
Sep 28, 2009
3.597
3.646
3.597
3.646
283,547
+0.04(+1.12%)
Sep 25, 2009
3.566
3.615
3.543
3.606
336,594
+0.04(+1.26%)
Sep 24, 2009
3.606
3.612
3.530
3.561
350,888
-0.06(-1.61%)
Sep 23, 2009
3.633
3.642
3.606
3.619
210,203
-0.03(-0.74%)
Sep 22, 2009
3.601
3.646
3.601
3.646
116,768
+0.06(+1.75%)
Sep 21, 2009
3.606
3.606
3.557
3.584
338,842
-0.05(-1.35%)
Sep 18, 2009
3.588
3.637
3.575
3.633
131,987
+0.04(+1.25%)
Sep 17, 2009
3.633
3.677
3.584
3.588
249,116
-0.06(-1.67%)
Sep 16, 2009
3.637
3.677
3.628
3.649
226,160
-0.02(-0.53%)
Sep 15, 2009
3.660
3.673
3.642
3.669
163,940
-0.01(-0.24%)
Sep 14, 2009
3.686
3.687
3.637
3.677
241,791
+0.00(+0.00%)
Sep 11, 2009
3.651
3.749
3.651
3.677
198,474
+0.01(+0.26%)
Sep 10, 2009
3.651
3.673
3.606
3.668
222,523
+0.05(+1.47%)
Sep 09, 2009
3.615
3.624
3.597
3.615
391,920
+0.00(+0.00%)
Sep 08, 2009
3.592
3.624
3.579
3.615
409,981
+0.08(+2.15%)
Sep 04, 2009
3.516
3.570
3.463
3.539
212,936
-0.01(-0.38%)
Sep 03, 2009
3.543
3.570
3.499
3.552
272,020
-0.02(-0.50%)
Sep 02, 2009
3.525
3.579
3.525
3.570
90,493
+0.04(+1.14%)
Sep 01, 2009
3.575
3.601
3.490
3.530
361,568
-0.03(-0.75%)
Aug 31, 2009
3.530
3.610
3.481
3.557
239,723
+0.00(+0.00%)
Aug 28, 2009
3.530
3.566
3.490
3.557
186,923
+0.01(+0.38%)
Aug 27, 2009
3.557
3.561
3.499
3.543
142,111
+0.01(+0.25%)
Aug 26, 2009
3.521
3.534
3.472
3.534
202,198
+0.02(+0.64%)
Aug 25, 2009
3.481
3.557
3.476
3.512
327,921
+0.03(+0.77%)
Aug 24, 2009
3.548
3.597
3.476
3.485
538,146
-0.06(-1.76%)
Aug 21, 2009
3.499
3.575
3.499
3.548
233,364
+0.03(+0.89%)
Aug 20, 2009
3.494
3.543
3.494
3.516
146,309
+0.02(+0.64%)
Aug 19, 2009
3.378
3.509
3.378
3.494
283,046
+0.05(+1.43%)
Aug 18, 2009
3.382
3.454
3.369
3.445
164,883
+0.07(+2.12%)
Aug 17, 2009
3.378
3.382
3.364
3.373
368,687
-0.11(-3.08%)
Aug 14, 2009
3.499
3.525
3.436
3.481
210,770
+0.00(+0.00%)
Aug 13, 2009
3.476
3.499
3.454
3.481
137,944
+0.03(+0.91%)
Aug 12, 2009
3.431
3.449
3.387
3.449
160,855
+0.03(+0.92%)
Aug 11, 2009
3.400
3.422
3.387
3.418
153,193
-0.00(-0.13%)
Aug 10, 2009
3.418
3.436
3.409
3.422
139,804
-0.02(-0.52%)
Aug 07, 2009
3.414
3.454
3.414
3.440
418,530
+0.01(+0.26%)
Aug 06, 2009
3.472
3.484
3.409
3.431
255,430
-0.04(-1.16%)
Aug 05, 2009
3.485
3.485
3.422
3.472
131,176
-0.04(-1.15%)
Aug 04, 2009
3.543
3.552
3.507
3.512
123,134
-0.07(-1.87%)
Aug 03, 2009
3.552
3.579
3.534
3.579
234,122
+0.04(+1.27%)
Jul 31, 2009
3.543
3.561
3.507
3.534
317,172
+0.04(+1.02%)
Jul 30, 2009
3.458
3.530
3.445
3.499
227,347
+0.04(+1.16%)
Jul 29, 2009
3.414
3.458
3.378
3.458
244,321
-0.02(-0.64%)
Jul 28, 2009
3.476
3.494
3.431
3.481
208,419
+0.03(+0.91%)
Jul 27, 2009
3.463
3.476
3.414
3.449
156,009
-0.03(-0.77%)
Jul 24, 2009
3.418
3.499
3.418
3.476
1,497
+0.01(+0.39%)
Jul 23, 2009
3.422
3.467
3.369
3.463
289,379
+0.05(+1.44%)
Jul 22, 2009
3.293
3.418
3.293
3.414
355,662
+0.07(+2.14%)
Jul 21, 2009
3.320
3.342
3.293
3.342
203,551
+0.06(+1.77%)
Jul 20, 2009
3.217
3.293
3.217
3.284
228,055
+0.07(+2.09%)
Jul 17, 2009
3.217
3.225
3.203
3.217
20,219
+0.00(+0.00%)
Jul 16, 2009
3.239
3.244
3.208
3.217
193,327
-0.06(-1.78%)
Jul 15, 2009
3.226
3.284
3.226
3.275
380,134
+0.06(+1.95%)
Jul 14, 2009
3.230
3.230
3.190
3.212
314,561
-0.00(-0.14%)
Jul 13, 2009
3.194
3.230
3.190
3.217
168,451
+0.02(+0.56%)
Jul 10, 2009
3.212
3.213
3.190
3.199
126,621
-0.03(-0.97%)
Jul 09, 2009
3.208
3.239
3.199
3.230
226,701
+0.00(+0.14%)
Jul 08, 2009
3.217
3.239
3.194
3.226
171,678
+0.00(+0.14%)
Jul 07, 2009
3.266
3.306
3.221
3.221
197,082
-0.07(-2.04%)
Jul 06, 2009
3.266
3.288
3.248
3.288
181,900
+0.03(+0.96%)
Jul 02, 2009
3.288
3.293
3.226
3.257
113,562
-0.05(-1.56%)
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
.