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
)
7.790
+0.040 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2008
3.445
3.445
3.106
3.275
237,492
+0.08(+2.66%)
Sep 29, 2008
3.123
3.252
3.109
3.190
549,025
-0.11(-3.39%)
Sep 26, 2008
3.226
3.302
3.208
3.302
0
-0.04(-1.34%)
Sep 25, 2008
3.279
3.467
3.279
3.346
338,726
+0.07(+2.05%)
Sep 24, 2008
3.244
3.311
3.226
3.279
117,074
+0.07(+2.23%)
Sep 23, 2008
3.275
3.289
3.185
3.208
119,960
-0.03(-0.83%)
Sep 22, 2008
3.337
3.373
3.226
3.235
195,229
-0.17(-4.87%)
Sep 19, 2008
3.351
3.458
3.302
3.400
0
+0.19(+6.00%)
Sep 18, 2008
3.190
3.261
3.132
3.208
411,581
+0.02(+0.70%)
Sep 17, 2008
3.324
3.324
3.167
3.185
294,985
-0.12(-3.52%)
Sep 16, 2008
3.261
3.335
3.244
3.302
184,739
-0.01(-0.40%)
Sep 15, 2008
3.364
3.445
3.302
3.315
236,621
-0.15(-4.26%)
Sep 12, 2008
3.485
3.485
3.415
3.463
82,310
+0.02(+0.65%)
Sep 11, 2008
3.396
3.445
3.382
3.440
120,577
-0.03(-0.90%)
Sep 10, 2008
3.530
3.530
3.427
3.472
141,541
+0.04(+1.04%)
Sep 09, 2008
3.601
3.601
3.436
3.436
167,152
-0.16(-4.48%)
Sep 08, 2008
3.633
3.664
3.552
3.597
114,953
+0.04(+1.13%)
Sep 05, 2008
3.579
3.579
3.472
3.557
0
+0.02(+0.63%)
Sep 04, 2008
3.660
3.660
3.516
3.534
149,018
-0.12(-3.30%)
Sep 03, 2008
3.669
3.669
3.620
3.655
31,275
+0.01(+0.37%)
Sep 02, 2008
3.660
3.709
3.637
3.642
267,279
-0.06(-1.69%)
Aug 29, 2008
3.780
3.780
3.673
3.704
130,032
-0.03(-0.84%)
Aug 28, 2008
3.642
3.736
3.642
3.736
208,819
+0.11(+2.96%)
Aug 27, 2008
3.606
3.642
3.539
3.628
102,527
+0.02(+0.62%)
Aug 26, 2008
3.584
3.637
3.576
3.606
169,255
+0.06(+1.77%)
Aug 25, 2008
3.610
3.610
3.534
3.543
120,939
-0.05(-1.49%)
Aug 22, 2008
3.557
3.597
3.552
3.597
106,054
+0.02(+0.50%)
Aug 21, 2008
3.579
3.588
3.557
3.579
84,987
-0.02(-0.50%)
Aug 20, 2008
3.579
3.597
3.534
3.597
130,215
+0.06(+1.64%)
Aug 19, 2008
3.575
3.588
3.467
3.539
595,822
-0.05(-1.37%)
Aug 18, 2008
3.713
3.713
3.575
3.588
202,855
-0.05(-1.47%)
Aug 15, 2008
3.682
3.682
3.584
3.642
0
-0.03(-0.85%)
Aug 14, 2008
3.655
3.686
3.619
3.673
209,583
+0.04(+1.11%)
Aug 13, 2008
3.762
3.762
3.615
3.633
344,267
-0.09(-2.52%)
Aug 12, 2008
3.821
3.821
3.722
3.727
106,586
-0.09(-2.46%)
Aug 11, 2008
3.812
3.870
3.812
3.821
111,267
-0.02(-0.47%)
Aug 08, 2008
3.700
3.843
3.700
3.839
315,936
+0.11(+3.00%)
Aug 07, 2008
3.745
3.798
3.695
3.727
202,328
-0.13(-3.48%)
Aug 06, 2008
3.888
3.888
3.834
3.861
86,492
-0.04(-0.92%)
Aug 05, 2008
3.910
3.928
3.830
3.897
508,950
+0.06(+1.51%)
Aug 04, 2008
3.879
3.883
3.825
3.839
114,602
-0.09(-2.28%)
Aug 01, 2008
3.955
3.955
3.915
3.928
49,899
-0.04(-1.13%)
Jul 31, 2008
4.067
4.067
3.964
3.973
171,106
-0.13(-3.06%)
Jul 30, 2008
4.071
4.111
4.026
4.098
151,447
+0.04(+1.10%)
Jul 29, 2008
4.053
4.058
3.955
4.053
66,035
+0.07(+1.80%)
Jul 28, 2008
4.026
4.044
3.937
3.982
121,207
-0.08(-1.87%)
Jul 25, 2008
4.031
4.076
4.004
4.058
82,238
+0.00(+0.00%)
Jul 24, 2008
4.134
4.134
4.049
4.058
174,215
-0.02(-0.44%)
Jul 23, 2008
4.111
4.120
3.941
4.076
346,525
+0.01(+0.22%)
Jul 22, 2008
3.995
4.129
3.995
4.067
109,159
+0.07(+1.68%)
Jul 21, 2008
4.058
4.058
3.986
4.000
159,961
-0.04(-1.00%)
Jul 18, 2008
4.049
4.067
3.968
4.040
70,130
-0.04(-0.88%)
Jul 17, 2008
4.080
4.111
4.058
4.076
152,809
-0.01(-0.33%)
Jul 16, 2008
4.031
4.089
4.009
4.089
150,459
+0.06(+1.56%)
Jul 15, 2008
3.977
4.062
3.959
4.026
175,814
-0.01(-0.22%)
Jul 14, 2008
4.044
4.085
4.004
4.035
195,955
+0.03(+0.67%)
Jul 11, 2008
3.973
4.098
3.924
4.009
353,405
+0.01(+0.22%)
Jul 10, 2008
3.991
4.040
3.991
4.000
59,904
+0.03(+0.68%)
Jul 09, 2008
4.102
4.102
3.973
3.973
124,629
-0.11(-2.63%)
Jul 08, 2008
3.937
4.098
3.924
4.080
173,075
+0.06(+1.45%)
Jul 07, 2008
3.986
4.083
3.946
4.022
323,951
+0.02(+0.56%)
Jul 04, 2008
4.000
4.000
3.932
4.000
126,871
+0.00(+0.00%)
Jul 03, 2008
4.000
4.000
3.932
4.000
126,871
+0.03(+0.68%)
Jul 02, 2008
4.122
4.143
3.973
3.973
168,138
-0.16(-3.90%)
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
.