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, 2002
3.203
3.244
3.181
3.244
200,946
+0.04(+1.26%)
Apr 29, 2002
3.248
3.248
3.181
3.203
340,872
-0.04(-1.38%)
Apr 26, 2002
3.118
3.270
3.091
3.248
884,926
+0.16(+5.22%)
Apr 25, 2002
2.997
3.087
2.980
3.087
252,357
+0.12(+3.92%)
Apr 24, 2002
2.908
2.971
2.899
2.971
248,780
+0.05(+1.68%)
Apr 23, 2002
2.908
2.948
2.899
2.921
195,135
-0.03(-1.06%)
Apr 22, 2002
2.957
2.975
2.953
2.953
134,113
+0.00(+0.00%)
Apr 19, 2002
2.962
2.962
2.890
2.953
74,209
+0.02(+0.76%)
Apr 18, 2002
2.975
2.975
2.930
2.930
53,868
-0.04(-1.36%)
Apr 17, 2002
2.953
2.975
2.930
2.971
165,853
+0.03(+1.07%)
Apr 16, 2002
2.890
2.939
2.890
2.939
225,981
+0.05(+1.70%)
Apr 15, 2002
2.904
2.921
2.868
2.890
81,585
+0.00(+0.00%)
Apr 12, 2002
2.832
2.890
2.832
2.890
48,951
+0.04(+1.25%)
Apr 11, 2002
2.859
2.886
2.841
2.854
145,289
-0.03(-1.09%)
Apr 10, 2002
2.850
2.886
2.814
2.886
70,186
+0.09(+3.37%)
Apr 09, 2002
2.841
2.859
2.783
2.792
129,196
-0.05(-1.73%)
Apr 08, 2002
2.818
2.859
2.774
2.841
382,447
+0.02(+0.63%)
Apr 05, 2002
2.769
2.836
2.738
2.823
162,724
+0.10(+3.61%)
Apr 04, 2002
2.729
2.751
2.720
2.725
95,891
-0.01(-0.33%)
Apr 03, 2002
2.684
2.774
2.684
2.733
112,208
+0.06(+2.34%)
Apr 02, 2002
2.671
2.680
2.662
2.671
104,832
+0.00(+0.00%)
Apr 01, 2002
2.765
2.769
2.666
2.671
143,278
-0.09(-3.40%)
Mar 29, 2002
2.769
2.778
2.738
2.765
47,833
+0.00(+0.00%)
Mar 28, 2002
2.769
2.778
2.738
2.765
47,833
+0.03(+0.98%)
Mar 27, 2002
2.698
2.774
2.693
2.738
89,409
+0.03(+1.16%)
Mar 26, 2002
2.729
2.747
2.684
2.707
118,467
+0.01(+0.33%)
Mar 25, 2002
2.729
2.729
2.666
2.698
117,125
-0.08(-2.74%)
Mar 22, 2002
2.796
2.814
2.622
2.774
202,288
-0.04(-1.59%)
Mar 21, 2002
2.814
2.818
2.707
2.818
68,621
+0.04(+1.29%)
Mar 20, 2002
2.863
2.863
2.778
2.783
76,891
-0.09(-3.12%)
Mar 19, 2002
2.886
2.886
2.841
2.872
165,630
+0.01(+0.31%)
Mar 18, 2002
2.975
2.975
2.818
2.863
169,877
+0.04(+1.59%)
Mar 15, 2002
2.796
2.827
2.796
2.818
42,245
+0.00(+0.00%)
Mar 14, 2002
2.774
2.818
2.774
2.818
58,786
+0.09(+3.28%)
Mar 13, 2002
2.823
2.854
2.725
2.729
176,582
-0.13(-4.69%)
Mar 12, 2002
2.908
2.908
2.863
2.863
124,502
-0.09(-3.03%)
Mar 11, 2002
2.953
2.993
2.886
2.953
256,604
-0.00(-0.15%)
Mar 08, 2002
2.845
2.975
2.845
2.957
388,259
+0.10(+3.60%)
Mar 07, 2002
2.908
2.966
2.841
2.854
382,000
-0.03(-1.09%)
Mar 06, 2002
2.796
2.886
2.751
2.886
316,061
+0.10(+3.53%)
Mar 05, 2002
2.774
2.805
2.751
2.787
192,229
-0.03(-1.11%)
Mar 04, 2002
2.774
2.832
2.729
2.818
575,124
+0.25(+9.76%)
Mar 01, 2002
2.461
2.572
2.461
2.568
151,548
+0.09(+3.80%)
Feb 28, 2002
2.465
2.523
2.461
2.474
149,760
-0.02(-0.90%)
Feb 27, 2002
2.452
2.505
2.434
2.496
129,643
+0.09(+3.72%)
Feb 26, 2002
2.438
2.438
2.393
2.407
66,386
-0.03(-1.28%)
Feb 25, 2002
2.425
2.438
2.398
2.438
100,361
+0.01(+0.37%)
Feb 22, 2002
2.429
2.429
2.416
2.429
161,830
+0.00(+0.00%)
Feb 21, 2002
2.438
2.456
2.420
2.429
145,513
+0.00(+0.00%)
Feb 20, 2002
2.425
2.434
2.393
2.429
112,431
+0.05(+2.07%)
Feb 19, 2002
2.411
2.416
2.371
2.380
132,549
-0.04(-1.48%)
Feb 18, 2002
2.438
2.438
2.393
2.416
61,915
+0.00(+0.00%)
Feb 15, 2002
2.438
2.438
2.393
2.416
61,915
-0.02(-0.92%)
Feb 14, 2002
2.438
2.461
2.438
2.438
122,266
+0.04(+1.68%)
Feb 13, 2002
2.438
2.452
2.376
2.398
161,606
-0.03(-1.11%)
Feb 12, 2002
2.429
2.429
2.371
2.425
81,362
-0.00(-0.18%)
Feb 11, 2002
2.416
2.429
2.358
2.429
154,007
+0.01(+0.56%)
Feb 08, 2002
2.385
2.416
2.326
2.416
194,911
+0.03(+1.31%)
Feb 07, 2002
2.241
2.385
2.237
2.385
230,451
+0.10(+4.51%)
Feb 06, 2002
2.295
2.349
2.259
2.282
6,258,637
-0.01(-0.58%)
Feb 05, 2002
2.295
2.326
2.264
2.295
4,626,921
-0.04(-1.91%)
Feb 04, 2002
2.416
2.416
2.340
2.340
153,336
-0.08(-3.15%)
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
.