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 (%)
Apr 30, 2008
4.129
4.174
4.107
4.147
245,774
+0.02(+0.43%)
Apr 29, 2008
4.053
4.161
4.049
4.129
311,597
+0.02(+0.44%)
Apr 28, 2008
3.950
4.111
3.941
4.111
481,693
+0.18(+4.67%)
Apr 25, 2008
3.856
3.932
3.856
3.928
235,226
+0.10(+2.67%)
Apr 24, 2008
3.812
3.843
3.691
3.826
197,976
-0.02(-0.42%)
Apr 23, 2008
3.856
3.865
3.789
3.842
170,547
-0.01(-0.37%)
Apr 22, 2008
3.883
3.906
3.852
3.856
159,148
-0.07(-1.71%)
Apr 21, 2008
3.892
3.932
3.839
3.924
141,375
-0.02(-0.57%)
Apr 18, 2008
3.897
3.950
3.879
3.946
202,328
+0.08(+2.08%)
Apr 17, 2008
3.874
3.879
3.843
3.865
135,007
-0.02(-0.58%)
Apr 16, 2008
3.865
3.888
3.844
3.888
297,014
+0.08(+2.00%)
Apr 15, 2008
3.803
3.834
3.780
3.812
111,940
+0.02(+0.47%)
Apr 14, 2008
3.771
3.816
3.749
3.794
177,253
+0.02(+0.59%)
Apr 11, 2008
3.852
3.892
3.771
3.771
267,947
-0.05(-1.29%)
Apr 10, 2008
3.870
3.879
3.807
3.821
153,113
-0.06(-1.50%)
Apr 09, 2008
3.865
3.888
3.856
3.879
170,771
-0.02(-0.57%)
Apr 08, 2008
3.937
3.937
3.865
3.901
360,318
-0.03(-0.68%)
Apr 07, 2008
3.968
3.991
3.888
3.928
250,569
-0.02(-0.45%)
Apr 04, 2008
3.959
3.973
3.932
3.946
97,455
-0.04(-0.90%)
Apr 03, 2008
3.959
3.995
3.946
3.982
85,832
-0.01(-0.22%)
Apr 02, 2008
3.977
4.000
3.924
3.991
160,265
+0.01(+0.34%)
Apr 01, 2008
3.874
3.977
3.874
3.977
373,506
+0.12(+3.13%)
Mar 31, 2008
3.834
3.856
3.825
3.856
164,736
+0.03(+0.82%)
Mar 28, 2008
3.839
3.852
3.825
3.825
244,310
-0.02(-0.58%)
Mar 27, 2008
3.852
3.856
3.825
3.847
123,248
+0.04(+1.18%)
Mar 26, 2008
3.847
3.847
3.803
3.803
57,445
-0.04(-1.05%)
Mar 25, 2008
3.825
3.847
3.816
3.843
191,111
+0.04(+1.06%)
Mar 24, 2008
3.736
3.825
3.736
3.803
280,632
+0.08(+2.29%)
Mar 21, 2008
3.700
3.731
3.637
3.718
253,698
+0.00(+0.00%)
Mar 20, 2008
3.700
3.731
3.637
3.718
253,698
+0.06(+1.59%)
Mar 19, 2008
3.807
3.807
3.655
3.660
197,594
-0.15(-3.99%)
Mar 18, 2008
3.789
3.812
3.718
3.812
220,505
+0.14(+3.90%)
Mar 17, 2008
3.691
3.713
3.628
3.669
401,279
-0.10(-2.61%)
Mar 14, 2008
3.888
3.915
3.754
3.767
136,348
-0.11(-2.77%)
Mar 13, 2008
3.798
3.883
3.704
3.874
278,310
+0.00(+0.12%)
Mar 12, 2008
3.950
3.995
3.870
3.870
207,876
-0.09(-2.26%)
Mar 11, 2008
3.874
3.964
3.839
3.959
307,281
+0.14(+3.75%)
Mar 10, 2008
3.870
3.888
3.803
3.816
209,217
-0.10(-2.51%)
Mar 07, 2008
3.847
3.941
3.847
3.915
220,840
-0.01(-0.23%)
Mar 06, 2008
3.888
3.968
3.888
3.924
257,940
-0.01(-0.23%)
Mar 05, 2008
3.932
3.950
3.883
3.932
213,687
+0.01(+0.34%)
Mar 04, 2008
3.964
3.964
3.865
3.919
239,616
-0.09(-2.34%)
Mar 03, 2008
3.892
4.017
3.892
4.013
124,815
+0.00(+0.00%)
Feb 29, 2008
3.928
4.022
3.924
4.013
219,760
+0.06(+1.47%)
Feb 28, 2008
4.009
4.017
3.892
3.955
256,722
-0.05(-1.34%)
Feb 27, 2008
4.053
4.111
4.004
4.009
139,900
-0.06(-1.43%)
Feb 26, 2008
3.982
4.076
3.982
4.067
179,649
-0.00(-0.07%)
Feb 25, 2008
3.982
4.070
3.946
4.070
216,879
+0.18(+4.56%)
Feb 22, 2008
3.946
3.946
3.803
3.892
187,759
-0.02(-0.40%)
Feb 21, 2008
4.017
4.026
3.901
3.908
136,348
-0.05(-1.30%)
Feb 20, 2008
3.955
3.959
3.910
3.959
181,947
-0.07(-1.78%)
Feb 19, 2008
4.035
4.076
4.031
4.031
170,212
+0.03(+0.78%)
Feb 18, 2008
3.910
4.022
3.906
4.000
0
+0.00(+0.00%)
Feb 15, 2008
3.910
4.022
3.906
4.000
172,112
+0.10(+2.52%)
Feb 14, 2008
3.982
4.022
3.897
3.901
326,119
-0.04(-1.13%)
Feb 13, 2008
3.928
3.955
3.882
3.946
282,979
+0.04(+0.92%)
Feb 12, 2008
3.892
3.968
3.874
3.910
276,497
+0.03(+0.81%)
Feb 11, 2008
3.919
3.928
3.803
3.879
341,766
-0.09(-2.25%)
Feb 08, 2008
4.049
4.076
3.883
3.968
149,089
-0.11(-2.74%)
Feb 07, 2008
4.071
4.125
4.026
4.080
321,381
+0.03(+0.77%)
Feb 06, 2008
3.906
4.071
3.874
4.049
849,163
+0.13(+3.19%)
Feb 05, 2008
4.017
4.017
3.906
3.924
178,147
-0.09(-2.23%)
Feb 04, 2008
4.107
4.134
4.009
4.013
280,297
-0.03(-0.77%)
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
.