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
)
7.680
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2012
3.187
3.210
3.159
3.210
226,566
+0.00(+0.14%)
Nov 29, 2012
3.223
3.223
3.182
3.205
263,986
+0.02(+0.58%)
Nov 28, 2012
3.173
3.187
3.118
3.187
172,931
+0.01(+0.43%)
Nov 27, 2012
3.177
3.187
3.164
3.173
195,992
+0.01(+0.16%)
Nov 26, 2012
3.172
3.181
3.154
3.168
141,677
-0.00(-0.10%)
Nov 23, 2012
3.186
3.186
3.163
3.171
93,329
+0.03(+0.82%)
Nov 21, 2012
3.104
3.145
3.102
3.145
29,549
+0.02(+0.73%)
Nov 20, 2012
3.154
3.154
3.100
3.122
126,912
-0.05(-1.57%)
Nov 19, 2012
3.141
3.186
3.141
3.172
258,693
+0.08(+2.64%)
Nov 16, 2012
3.073
3.095
3.063
3.091
285,456
+0.04(+1.19%)
Nov 15, 2012
3.068
3.082
3.045
3.054
199,684
+0.01(+0.30%)
Nov 14, 2012
3.082
3.082
3.045
3.045
271,735
-0.05(-1.47%)
Nov 13, 2012
3.077
3.100
3.059
3.091
179,666
-0.02(-0.58%)
Nov 12, 2012
3.118
3.118
3.091
3.109
71,093
-0.02(-0.58%)
Nov 09, 2012
3.100
3.131
3.100
3.127
138,929
-0.00(-0.00%)
Nov 08, 2012
3.150
3.150
3.122
3.127
154,809
-0.02(-0.72%)
Nov 07, 2012
3.163
3.163
3.127
3.150
242,818
-0.03(-0.86%)
Nov 06, 2012
3.186
3.191
3.177
3.177
76,431
-0.01(-0.43%)
Nov 05, 2012
3.177
3.191
3.163
3.191
96,423
+0.01(+0.29%)
Nov 02, 2012
3.204
3.240
3.172
3.181
79,717
-0.00(-0.14%)
Nov 01, 2012
3.177
3.213
3.150
3.186
167,657
+0.01(+0.29%)
Oct 31, 2012
3.159
3.204
3.150
3.177
84,813
-0.00(-0.14%)
Oct 26, 2012
3.172
3.181
3.181
3.181
213,510
-0.01(-0.28%)
Oct 25, 2012
3.200
3.209
3.186
3.191
121,317
+0.02(+0.57%)
Oct 24, 2012
3.168
3.218
3.168
3.172
106,713
+0.01(+0.43%)
Oct 23, 2012
3.163
3.168
3.150
3.159
220,486
-0.01(-0.30%)
Oct 19, 2012
3.218
3.218
3.168
3.168
145,669
-0.06(-1.82%)
Oct 18, 2012
3.204
3.227
3.200
3.227
129,999
+0.03(+0.85%)
Oct 17, 2012
3.172
3.204
3.172
3.200
69,773
+0.04(+1.15%)
Oct 16, 2012
3.154
3.172
3.154
3.163
83,850
+0.03(+1.01%)
Oct 15, 2012
3.132
3.145
3.127
3.132
199,800
+0.00(+0.15%)
Oct 12, 2012
3.136
3.145
3.118
3.127
59,335
-0.02(-0.58%)
Oct 11, 2012
3.150
3.227
3.086
3.145
321,999
+0.00(+0.00%)
Oct 10, 2012
3.136
3.163
3.136
3.145
273,236
-0.03(-0.86%)
Oct 09, 2012
3.177
3.177
3.154
3.172
372,673
-0.02(-0.71%)
Oct 08, 2012
3.210
3.231
3.136
3.195
515,523
-0.04(-1.12%)
Oct 05, 2012
3.222
3.252
3.222
3.231
150,080
+0.01(+0.28%)
Oct 04, 2012
3.245
3.245
3.191
3.222
174,499
+0.00(+0.00%)
Oct 03, 2012
3.268
3.268
3.218
3.222
107,788
-0.04(-1.12%)
Oct 02, 2012
3.272
3.295
3.245
3.259
163,883
-0.03(-0.96%)
Oct 01, 2012
3.277
3.295
3.272
3.290
233,872
+0.02(+0.55%)
Sep 28, 2012
3.263
3.272
3.250
3.272
86,120
-0.03(-0.83%)
Sep 27, 2012
3.277
3.309
3.277
3.299
54,582
+0.04(+1.11%)
Sep 26, 2012
3.250
3.263
3.245
3.263
207,125
-0.00(-0.14%)
Sep 25, 2012
3.272
3.286
3.259
3.268
201,823
+0.01(+0.28%)
Sep 24, 2012
3.254
3.263
3.252
3.259
95,559
-0.02(-0.55%)
Sep 21, 2012
3.268
3.288
3.263
3.277
143,490
+0.02(+0.70%)
Sep 20, 2012
3.259
3.268
3.250
3.254
121,656
-0.01(-0.42%)
Sep 19, 2012
3.299
3.299
3.268
3.268
128,586
-0.01(-0.42%)
Sep 18, 2012
3.295
3.299
3.263
3.281
192,699
+0.01(+0.28%)
Sep 17, 2012
3.304
3.304
3.263
3.272
88,325
-0.05(-1.64%)
Sep 14, 2012
3.318
3.336
3.304
3.327
186,298
+0.02(+0.69%)
Sep 13, 2012
3.277
3.304
3.259
3.304
207,021
+0.05(+1.39%)
Sep 12, 2012
3.259
3.272
3.250
3.259
242,639
+0.02(+0.70%)
Sep 11, 2012
3.236
3.290
3.205
3.236
148,816
+0.02(+0.71%)
Sep 10, 2012
3.222
3.227
3.213
3.213
145,339
-0.02(-0.56%)
Sep 07, 2012
3.245
3.250
3.204
3.231
179,952
+0.00(+0.14%)
Sep 06, 2012
3.177
3.236
3.177
3.227
230,928
+0.05(+1.57%)
Sep 05, 2012
3.213
3.213
3.163
3.177
181,252
-0.05(-1.41%)
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
.