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
)
7.740
+0.090 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2003
2.980
2.984
2.895
2.935
87,844
-0.03(-1.06%)
Apr 29, 2003
2.921
2.993
2.921
2.966
56,998
+0.04(+1.22%)
Apr 28, 2003
2.872
2.930
2.836
2.930
54,986
+0.04(+1.24%)
Apr 25, 2003
2.886
2.930
2.886
2.895
57,892
-0.04(-1.22%)
Apr 24, 2003
2.908
2.980
2.877
2.930
21,011
-0.00(-0.15%)
Apr 23, 2003
2.886
2.975
2.850
2.935
78,456
+0.09(+3.14%)
Apr 22, 2003
2.787
2.845
2.778
2.845
54,763
+0.05(+1.92%)
Apr 21, 2003
2.774
2.796
2.751
2.792
132,996
+0.03(+1.13%)
Apr 17, 2003
2.769
2.792
2.751
2.760
46,716
+0.01(+0.33%)
Apr 16, 2003
2.751
2.774
2.684
2.751
94,773
-0.02(-0.81%)
Apr 15, 2003
2.810
2.814
2.756
2.774
168,983
-0.03(-0.96%)
Apr 14, 2003
2.756
2.827
2.756
2.801
34,646
+0.04(+1.62%)
Apr 11, 2003
2.783
2.787
2.729
2.756
81,809
-0.02(-0.81%)
Apr 10, 2003
2.760
2.778
2.756
2.778
15,646
+0.02(+0.65%)
Apr 09, 2003
2.818
2.818
2.760
2.760
30,846
-0.01(-0.48%)
Apr 08, 2003
2.774
2.805
2.765
2.774
71,080
-0.05(-1.90%)
Apr 07, 2003
2.836
2.872
2.827
2.827
42,245
+0.03(+1.12%)
Apr 04, 2003
2.818
2.818
2.796
2.796
10,058
+0.00(+0.16%)
Apr 03, 2003
2.827
2.832
2.792
2.792
42,022
-0.07(-2.35%)
Apr 02, 2003
2.818
2.886
2.783
2.859
149,983
+0.05(+1.91%)
Apr 01, 2003
2.742
2.814
2.725
2.805
53,198
+0.03(+0.97%)
Mar 31, 2003
2.698
2.805
2.698
2.778
90,303
-0.08(-2.97%)
Mar 28, 2003
2.872
2.872
2.805
2.863
25,481
+0.00(+0.00%)
Mar 27, 2003
2.845
2.886
2.841
2.863
33,975
-0.00(-0.16%)
Mar 26, 2003
2.863
2.868
2.850
2.868
35,540
-0.01(-0.47%)
Mar 25, 2003
2.863
2.890
2.863
2.881
37,775
-0.04(-1.23%)
Mar 24, 2003
2.895
2.921
2.881
2.917
52,527
-0.04(-1.36%)
Mar 21, 2003
2.827
2.957
2.827
2.957
156,018
+0.11(+3.77%)
Mar 20, 2003
2.769
2.908
2.769
2.850
143,948
+0.04(+1.27%)
Mar 19, 2003
2.868
2.868
2.756
2.814
84,044
-0.03(-0.94%)
Mar 18, 2003
2.751
2.863
2.751
2.841
66,386
-0.02(-0.78%)
Mar 17, 2003
2.805
2.877
2.805
2.863
71,303
+0.02(+0.79%)
Mar 14, 2003
2.810
2.841
2.796
2.841
124,278
+0.04(+1.44%)
Mar 13, 2003
2.796
2.836
2.720
2.801
84,268
+0.05(+1.79%)
Mar 12, 2003
2.707
2.760
2.707
2.751
118,467
+0.08(+2.84%)
Mar 11, 2003
2.671
2.707
2.662
2.675
59,010
-0.03(-1.16%)
Mar 10, 2003
2.720
2.733
2.675
2.707
234,475
-0.09(-3.20%)
Mar 07, 2003
2.774
2.841
2.751
2.796
141,489
-0.00(-0.16%)
Mar 06, 2003
2.886
2.886
2.769
2.801
178,818
-0.03(-1.11%)
Mar 05, 2003
2.859
2.872
2.818
2.832
78,009
-0.03(-1.09%)
Mar 04, 2003
2.845
2.872
2.818
2.863
105,726
+0.01(+0.47%)
Mar 03, 2003
2.881
2.904
2.850
2.850
48,057
-0.00(-0.16%)
Feb 28, 2003
2.868
2.899
2.792
2.854
126,513
-0.05(-1.69%)
Feb 27, 2003
2.930
2.930
2.886
2.904
10,952
-0.00(-0.15%)
Feb 26, 2003
2.904
2.971
2.854
2.908
97,679
-0.04(-1.37%)
Feb 25, 2003
2.863
2.948
2.827
2.948
86,279
+0.05(+1.70%)
Feb 24, 2003
2.953
2.957
2.895
2.899
106,173
-0.08(-2.56%)
Feb 21, 2003
2.975
2.975
2.899
2.975
47,610
-0.01(-0.30%)
Feb 20, 2003
2.989
3.015
2.980
2.984
20,340
-0.00(-0.15%)
Feb 19, 2003
3.047
3.047
2.989
2.989
158,254
-0.09(-2.91%)
Feb 18, 2003
2.975
3.078
2.975
3.078
164,289
+0.10(+3.46%)
Feb 14, 2003
2.921
2.997
2.881
2.975
119,361
+0.10(+3.42%)
Feb 13, 2003
2.904
2.908
2.859
2.877
76,668
-0.03(-1.08%)
Feb 12, 2003
2.832
2.957
2.832
2.908
123,608
+0.03(+0.93%)
Feb 11, 2003
2.872
2.881
2.863
2.881
94,550
-0.03(-0.92%)
Feb 10, 2003
2.827
2.908
2.823
2.908
56,998
+0.04(+1.56%)
Feb 07, 2003
2.814
2.899
2.814
2.863
76,668
+0.02(+0.79%)
Feb 06, 2003
2.832
2.886
2.823
2.841
134,337
-0.07(-2.46%)
Feb 05, 2003
2.836
2.953
2.836
2.912
162,724
+0.04(+1.56%)
Feb 04, 2003
2.863
2.908
2.863
2.868
115,114
-0.04(-1.38%)
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
.