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, 2013
4.133
4.174
4.119
4.174
50,963
+0.00(+0.00%)
Sep 27, 2013
4.174
4.188
4.165
4.174
53,635
-0.01(-0.22%)
Sep 26, 2013
4.169
4.192
4.169
4.183
371,675
+0.05(+1.12%)
Sep 25, 2013
4.151
4.139
4.128
4.137
28,401
-0.00(-0.01%)
Sep 24, 2013
4.146
4.174
4.137
4.137
22,812
+0.00(+0.11%)
Sep 23, 2013
4.123
4.143
4.123
4.133
68,501
+0.02(+0.56%)
Sep 20, 2013
4.133
4.133
4.110
4.110
98,043
-0.04(-1.00%)
Sep 19, 2013
4.133
4.151
4.096
4.151
105,167
-0.01(-0.22%)
Sep 18, 2013
4.050
4.160
4.050
4.160
205,295
+0.10(+2.46%)
Sep 17, 2013
4.018
4.068
4.018
4.060
102,205
+0.01(+0.26%)
Sep 16, 2013
4.036
4.068
4.036
4.050
263,979
+0.01(+0.34%)
Sep 13, 2013
4.032
4.041
4.022
4.036
79,360
+0.00(+0.00%)
Sep 12, 2013
4.032
4.045
4.027
4.036
53,613
+0.00(+0.11%)
Sep 11, 2013
4.004
4.054
4.004
4.032
194,448
-0.01(-0.23%)
Sep 10, 2013
4.004
4.044
4.004
4.041
79,519
+0.06(+1.38%)
Sep 09, 2013
3.949
3.999
3.949
3.986
626,369
+0.09(+2.24%)
Sep 06, 2013
3.898
3.917
3.885
3.898
234,836
-0.04(-1.05%)
Sep 05, 2013
3.944
3.995
3.940
3.940
327,945
-0.00(-0.12%)
Sep 04, 2013
3.921
3.976
3.917
3.944
162,453
+0.05(+1.30%)
Sep 03, 2013
3.903
3.931
3.857
3.894
319,843
+0.08(+2.05%)
Aug 30, 2013
3.843
3.880
3.816
3.816
70,840
-0.03(-0.84%)
Aug 29, 2013
3.931
3.931
3.834
3.848
386,990
-0.08(-1.99%)
Aug 28, 2013
3.931
3.986
3.921
3.926
161,678
+0.00(+0.12%)
Aug 27, 2013
4.009
4.064
3.921
3.921
405,915
-0.17(-4.05%)
Aug 26, 2013
4.133
4.142
4.018
4.087
354,466
-0.07(-1.66%)
Aug 23, 2013
4.155
4.155
4.114
4.155
84,504
+0.02(+0.56%)
Aug 22, 2013
4.123
4.142
4.064
4.133
102,726
+0.02(+0.56%)
Aug 21, 2013
4.123
4.192
4.110
4.110
105,450
-0.06(-1.43%)
Aug 20, 2013
4.183
4.206
4.045
4.169
133,756
-0.04(-0.87%)
Aug 19, 2013
4.220
4.234
4.146
4.206
40,631
-0.01(-0.33%)
Aug 16, 2013
4.221
4.243
4.211
4.220
50,691
-0.00(-0.11%)
Aug 15, 2013
4.211
4.229
4.183
4.224
74,645
-0.01(-0.22%)
Aug 14, 2013
4.201
4.247
4.201
4.234
55,438
+0.01(+0.22%)
Aug 13, 2013
4.183
4.238
4.146
4.224
138,658
+0.03(+0.66%)
Aug 12, 2013
4.178
4.224
4.146
4.197
70,938
-0.00(-0.11%)
Aug 09, 2013
4.224
4.247
4.178
4.201
217,729
-0.03(-0.76%)
Aug 08, 2013
4.229
4.257
4.195
4.234
102,497
-0.00(-0.11%)
Aug 07, 2013
4.243
4.243
4.180
4.238
85,843
-0.05(-1.18%)
Aug 06, 2013
4.270
4.293
4.178
4.289
166,647
-0.00(-0.04%)
Aug 05, 2013
4.279
4.298
4.247
4.290
60,820
-0.01(-0.18%)
Aug 02, 2013
4.275
4.302
4.236
4.298
154,467
+0.05(+1.19%)
Aug 01, 2013
4.188
4.270
4.188
4.247
134,801
+0.11(+2.76%)
Jul 31, 2013
4.137
4.151
4.114
4.133
57,081
-0.00(-0.09%)
Jul 30, 2013
4.119
4.174
4.114
4.137
52,792
+0.04(+1.01%)
Jul 29, 2013
4.133
4.137
4.050
4.096
134,093
-0.07(-1.66%)
Jul 26, 2013
4.174
4.201
4.133
4.165
274,442
-0.03(-0.65%)
Jul 25, 2013
4.183
4.208
4.142
4.192
104,285
-0.04(-0.98%)
Jul 24, 2013
4.178
4.247
4.176
4.234
182,210
+0.01(+0.22%)
Jul 23, 2013
4.270
4.321
4.220
4.224
184,534
-0.03(-0.65%)
Jul 22, 2013
4.261
4.261
4.220
4.252
203,520
+0.02(+0.54%)
Jul 19, 2013
4.197
4.229
4.165
4.229
179,876
+0.00(+0.00%)
Jul 18, 2013
4.215
4.247
4.215
4.229
100,474
+0.02(+0.44%)
Jul 17, 2013
4.188
4.215
4.181
4.211
34,769
+0.05(+1.10%)
Jul 16, 2013
4.160
4.188
4.160
4.165
64,165
+0.00(+0.06%)
Jul 15, 2013
4.155
4.178
4.114
4.162
104,880
+0.02(+0.39%)
Jul 12, 2013
4.137
4.151
4.123
4.146
55,073
+0.01(+0.22%)
Jul 11, 2013
4.133
4.142
4.100
4.137
65,770
+0.05(+1.12%)
Jul 10, 2013
4.128
4.128
4.091
4.091
102,793
-0.04(-0.89%)
Jul 09, 2013
4.105
4.128
4.105
4.128
110,455
+0.03(+0.78%)
Jul 08, 2013
4.082
4.119
4.041
4.096
200,556
-0.02(-0.45%)
Jul 05, 2013
4.064
4.116
4.036
4.114
233,328
+0.10(+2.52%)
Jul 03, 2013
4.041
4.045
3.953
4.013
81,975
-0.04(-1.02%)
Jul 02, 2013
4.036
4.073
4.032
4.054
101,400
+0.05(+1.15%)
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
.