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 (%)
Aug 31, 2006
5.686
5.731
5.686
5.700
170,100
+0.05(+0.95%)
Aug 30, 2006
5.592
5.659
5.588
5.646
164,959
+0.00(+0.08%)
Aug 29, 2006
5.664
5.677
5.548
5.641
385,576
-0.02(-0.32%)
Aug 28, 2006
5.633
5.686
5.597
5.659
186,418
-0.03(-0.47%)
Aug 25, 2006
5.682
5.690
5.624
5.686
101,702
-0.03(-0.47%)
Aug 24, 2006
5.744
5.744
5.709
5.713
80,021
-0.01(-0.16%)
Aug 23, 2006
5.749
5.785
5.722
5.722
83,821
-0.10(-1.69%)
Aug 22, 2006
5.776
5.847
5.776
5.820
260,851
+0.08(+1.32%)
Aug 21, 2006
5.758
5.789
5.722
5.744
108,408
-0.10(-1.76%)
Aug 18, 2006
5.780
5.847
5.749
5.847
159,595
+0.06(+1.00%)
Aug 17, 2006
5.803
5.803
5.731
5.789
185,747
-0.00(-0.08%)
Aug 16, 2006
5.726
5.803
5.695
5.794
590,323
+0.15(+2.61%)
Aug 15, 2006
5.659
5.673
5.561
5.646
606,417
+0.05(+0.96%)
Aug 14, 2006
5.628
5.659
5.592
5.592
412,623
+0.02(+0.32%)
Aug 11, 2006
5.574
5.592
5.548
5.574
70,409
-0.02(-0.32%)
Aug 10, 2006
5.592
5.615
5.579
5.592
95,220
+0.04(+0.73%)
Aug 09, 2006
5.700
5.758
5.525
5.552
491,973
-0.08(-1.51%)
Aug 08, 2006
5.686
5.722
5.637
5.637
189,100
-0.00(-0.08%)
Aug 07, 2006
5.624
5.731
5.619
5.641
133,666
-0.11(-1.87%)
Aug 04, 2006
5.905
5.928
5.686
5.749
217,934
-0.05(-0.93%)
Aug 03, 2006
5.856
5.856
5.740
5.803
84,491
-0.01(-0.23%)
Aug 02, 2006
5.749
5.861
5.726
5.816
185,300
+0.07(+1.17%)
Aug 01, 2006
5.686
5.749
5.659
5.749
126,513
+0.04(+0.78%)
Jul 31, 2006
5.888
5.888
5.704
5.704
211,229
-0.15(-2.60%)
Jul 28, 2006
5.838
5.879
5.794
5.856
371,271
+0.09(+1.47%)
Jul 27, 2006
5.391
5.905
5.391
5.771
215,699
-0.02(-0.39%)
Jul 26, 2006
5.740
5.843
5.686
5.794
177,030
+0.01(+0.15%)
Jul 25, 2006
5.794
5.794
5.677
5.785
258,615
-0.01(-0.15%)
Jul 24, 2006
5.686
5.811
5.686
5.794
168,536
+0.13(+2.37%)
Jul 21, 2006
5.749
5.749
5.592
5.659
87,620
-0.09(-1.56%)
Jul 20, 2006
5.870
5.905
5.749
5.749
125,396
-0.08(-1.38%)
Jul 19, 2006
5.655
5.888
5.610
5.829
311,367
+0.13(+2.20%)
Jul 18, 2006
5.615
5.704
5.592
5.704
326,119
-0.03(-0.47%)
Jul 17, 2006
5.838
5.838
5.659
5.731
276,721
+0.02(+0.31%)
Jul 14, 2006
5.825
5.843
5.686
5.713
192,006
-0.13(-2.30%)
Jul 13, 2006
5.892
6.084
5.825
5.847
359,871
-0.10(-1.73%)
Jul 12, 2006
6.053
6.075
5.950
5.950
71,080
-0.20(-3.27%)
Jul 11, 2006
6.084
6.178
6.062
6.152
146,183
+0.04(+0.73%)
Jul 10, 2006
6.066
6.192
6.066
6.107
183,288
+0.12(+1.94%)
Jul 07, 2006
6.152
6.174
5.968
5.990
242,745
-0.19(-3.11%)
Jul 06, 2006
6.129
6.196
6.040
6.183
95,667
-0.05(-0.86%)
Jul 05, 2006
6.143
6.277
6.111
6.237
241,181
-0.04(-0.71%)
Jul 03, 2006
6.084
6.281
6.084
6.281
183,959
+0.01(+0.14%)
Jun 30, 2006
6.259
6.362
6.219
6.272
155,348
+0.03(+0.50%)
Jun 29, 2006
5.977
6.263
5.977
6.241
327,013
+0.28(+4.65%)
Jun 28, 2006
5.838
5.964
5.834
5.964
107,961
+0.06(+0.98%)
Jun 27, 2006
5.905
6.044
5.870
5.905
213,687
-0.01(-0.15%)
Jun 26, 2006
6.040
6.040
5.829
5.914
405,917
-0.01(-0.23%)
Jun 23, 2006
6.058
6.058
5.928
5.928
190,217
-0.08(-1.41%)
Jun 22, 2006
6.075
6.102
5.999
6.013
136,795
-0.06(-0.97%)
Jun 21, 2006
5.928
6.107
5.865
6.072
293,932
+0.27(+4.62%)
Jun 20, 2006
5.928
5.928
5.776
5.804
171,218
-0.08(-1.35%)
Jun 19, 2006
6.040
6.062
5.860
5.883
261,968
-0.16(-2.59%)
Jun 16, 2006
6.237
6.237
5.986
6.040
272,250
-0.04(-0.59%)
Jun 15, 2006
5.861
6.075
5.838
6.075
373,953
+0.39(+6.93%)
Jun 14, 2006
5.525
5.816
5.525
5.682
679,509
-0.00(-0.08%)
Jun 13, 2006
5.704
5.785
5.624
5.686
757,965
-0.25(-4.15%)
Jun 12, 2006
5.973
6.017
5.932
5.932
239,392
-0.17(-2.86%)
Jun 09, 2006
6.339
6.398
5.977
6.107
433,410
-0.22(-3.53%)
Jun 08, 2006
5.932
6.330
5.932
6.330
559,701
-0.04(-0.70%)
Jun 07, 2006
6.402
6.474
6.338
6.375
256,157
-0.09(-1.45%)
Jun 06, 2006
6.554
6.599
6.465
6.469
239,169
-0.08(-1.29%)
Jun 05, 2006
6.711
6.711
6.550
6.553
127,184
-0.20(-2.93%)
Jun 02, 2006
6.778
6.818
6.639
6.751
162,724
+0.04(+0.60%)
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
.