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, 2014
4.545
4.564
4.545
4.550
175,925
-0.04(-0.92%)
Sep 29, 2014
4.564
4.606
4.526
4.592
409,203
-0.01(-0.31%)
Sep 26, 2014
4.540
4.611
4.535
4.606
109,911
+0.08(+1.66%)
Sep 25, 2014
4.554
4.554
4.526
4.531
199,801
+0.00(+0.00%)
Sep 24, 2014
4.517
4.559
4.517
4.531
94,235
+0.00(+0.00%)
Sep 23, 2014
4.522
4.531
4.517
4.531
68,646
-0.01(-0.21%)
Sep 22, 2014
4.531
4.540
4.526
4.540
101,446
+0.01(+0.21%)
Sep 19, 2014
4.554
4.561
4.525
4.531
41,837
-0.01(-0.31%)
Sep 18, 2014
4.540
4.554
4.528
4.545
79,670
-0.01(-0.26%)
Sep 17, 2014
4.559
4.559
4.548
4.557
46,097
-0.01(-0.25%)
Sep 16, 2014
4.540
4.573
4.531
4.568
81,210
+0.01(+0.31%)
Sep 15, 2014
4.540
4.559
4.535
4.554
158,513
+0.01(+0.31%)
Sep 12, 2014
4.535
4.554
4.517
4.540
552,017
-0.04(-0.92%)
Sep 11, 2014
4.573
4.582
4.564
4.582
349,816
+0.01(+0.21%)
Sep 10, 2014
4.554
4.587
4.550
4.573
66,846
+0.03(+0.72%)
Sep 09, 2014
4.517
4.545
4.512
4.540
49,547
-0.02(-0.51%)
Sep 08, 2014
4.555
4.564
4.545
4.564
25,846
+0.02(+0.41%)
Sep 05, 2014
4.554
4.554
4.535
4.545
31,415
-0.04(-0.82%)
Sep 04, 2014
4.596
4.596
4.568
4.582
88,661
-0.01(-0.20%)
Sep 03, 2014
4.596
4.607
4.573
4.592
49,963
-0.00(-0.10%)
Sep 02, 2014
4.611
4.611
4.582
4.596
31,552
+0.02(+0.51%)
Aug 29, 2014
4.564
4.573
4.573
4.573
30,244
+0.00(+0.10%)
Aug 28, 2014
4.540
4.578
4.540
4.568
46,474
-0.01(-0.21%)
Aug 27, 2014
4.568
4.601
4.568
4.578
60,195
+0.01(+0.21%)
Aug 26, 2014
4.568
4.573
4.559
4.568
184,617
-0.01(-0.31%)
Aug 25, 2014
4.592
4.634
4.578
4.582
95,468
+0.00(+0.10%)
Aug 22, 2014
4.578
4.582
4.573
4.578
40,031
-0.02(-0.49%)
Aug 21, 2014
4.587
4.606
4.573
4.600
54,420
+0.01(+0.19%)
Aug 20, 2014
4.559
4.592
4.559
4.591
68,972
-0.00(-0.11%)
Aug 19, 2014
4.568
4.596
4.559
4.596
160,949
+0.03(+0.64%)
Aug 18, 2014
4.554
4.568
4.554
4.567
38,474
+0.03(+0.60%)
Aug 15, 2014
4.535
4.540
4.531
4.540
23,940
+0.03(+0.60%)
Aug 14, 2014
4.503
4.521
4.503
4.513
79,696
-0.00(-0.08%)
Aug 13, 2014
4.531
4.531
4.493
4.517
35,929
+0.01(+0.31%)
Aug 12, 2014
4.474
4.503
4.460
4.503
46,427
+0.03(+0.63%)
Aug 11, 2014
4.465
4.479
4.465
4.474
67,389
+0.04(+0.95%)
Aug 08, 2014
4.399
4.451
4.399
4.432
130,142
+0.00(+0.11%)
Aug 07, 2014
4.479
4.479
4.427
4.427
50,399
-0.03(-0.74%)
Aug 06, 2014
4.409
4.465
4.399
4.460
198,455
+0.00(+0.10%)
Aug 05, 2014
4.460
4.470
4.399
4.456
28,977
-0.04(-0.93%)
Aug 04, 2014
4.488
4.507
4.488
4.498
45,750
-0.00(-0.11%)
Aug 01, 2014
4.493
4.507
4.488
4.503
40,235
+0.00(+0.10%)
Jul 31, 2014
4.512
4.526
4.498
4.498
72,386
-0.06(-1.24%)
Jul 30, 2014
4.550
4.554
4.540
4.554
61,181
+0.00(+0.00%)
Jul 29, 2014
4.521
4.554
4.521
4.554
67,228
+0.04(+0.94%)
Jul 28, 2014
4.521
4.531
4.507
4.512
110,083
+0.01(+0.21%)
Jul 25, 2014
4.517
4.521
4.503
4.503
38,700
+0.00(+0.10%)
Jul 24, 2014
4.498
4.512
4.498
4.498
43,326
-0.01(-0.21%)
Jul 23, 2014
4.507
4.512
4.507
4.507
40,772
-0.00(-0.10%)
Jul 22, 2014
4.503
4.521
4.503
4.512
90,569
+0.01(+0.31%)
Jul 21, 2014
4.488
4.503
4.488
4.498
22,161
-0.01(-0.21%)
Jul 18, 2014
4.493
4.517
4.479
4.507
80,620
+0.01(+0.31%)
Jul 17, 2014
4.512
4.521
4.493
4.493
55,326
-0.05(-1.03%)
Jul 16, 2014
4.498
4.540
4.493
4.540
121,227
+0.03(+0.73%)
Jul 15, 2014
4.484
4.507
4.484
4.507
54,961
+0.02(+0.42%)
Jul 14, 2014
4.484
4.498
4.484
4.488
131,156
+0.03(+0.63%)
Jul 11, 2014
4.456
4.465
4.451
4.460
7,162
+0.01(+0.32%)
Jul 10, 2014
4.437
4.456
4.413
4.446
101,983
-0.04(-0.84%)
Jul 09, 2014
4.465
4.507
4.465
4.484
195,123
+0.01(+0.32%)
Jul 08, 2014
4.488
4.488
4.465
4.470
50,757
-0.00(-0.09%)
Jul 07, 2014
4.488
4.493
4.465
4.474
60,561
-0.03(-0.74%)
Jul 03, 2014
4.503
4.507
4.507
4.507
58,572
-0.00(-0.10%)
Jul 02, 2014
4.517
4.517
4.507
4.512
39,047
-0.01(-0.21%)
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
.