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
)
7.800
+0.070 (+0.91%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 30, 2012
3.558
3.576
3.549
3.554
327,587
+0.01(+0.26%)
Mar 29, 2012
3.531
3.545
3.529
3.545
68,294
+0.02(+0.51%)
Mar 28, 2012
3.545
3.545
3.522
3.526
89,758
-0.01(-0.38%)
Mar 27, 2012
3.531
3.563
3.526
3.540
103,108
-0.00(-0.13%)
Mar 26, 2012
3.508
3.545
3.508
3.545
78,452
+0.05(+1.43%)
Mar 23, 2012
3.476
3.531
3.476
3.495
108,134
+0.00(+0.13%)
Mar 22, 2012
3.490
3.504
3.445
3.490
74,094
-0.00(-0.13%)
Mar 21, 2012
3.508
3.508
3.486
3.495
72,631
-0.03(-0.77%)
Mar 20, 2012
3.504
3.526
3.499
3.522
73,534
-0.03(-0.77%)
Mar 19, 2012
3.522
3.558
3.517
3.549
66,494
+0.00(+0.13%)
Mar 16, 2012
3.563
3.563
3.522
3.545
109,436
-0.01(-0.26%)
Mar 15, 2012
3.554
3.572
3.531
3.554
200,464
+0.04(+1.03%)
Mar 14, 2012
3.540
3.540
3.499
3.517
57,394
-0.04(-1.02%)
Mar 13, 2012
3.508
3.566
3.508
3.554
293,633
+0.04(+1.16%)
Mar 12, 2012
3.508
3.526
3.508
3.513
60,648
-0.03(-0.77%)
Mar 09, 2012
3.549
3.576
3.535
3.540
143,735
+0.01(+0.26%)
Mar 08, 2012
3.535
3.545
3.517
3.531
217,097
+0.02(+0.65%)
Mar 07, 2012
3.495
3.522
3.495
3.508
96,456
+0.02(+0.52%)
Mar 06, 2012
3.486
3.504
3.417
3.490
272,008
-0.04(-1.04%)
Mar 05, 2012
3.558
3.567
3.526
3.527
140,809
-0.02(-0.50%)
Mar 02, 2012
3.526
3.567
3.526
3.545
209,753
-0.01(-0.38%)
Mar 01, 2012
3.558
3.581
3.554
3.558
113,623
+0.00(+0.13%)
Feb 29, 2012
3.585
3.594
3.554
3.554
112,702
-0.04(-1.14%)
Feb 28, 2012
3.603
3.608
3.590
3.594
283,534
+0.01(+0.25%)
Feb 27, 2012
3.599
3.603
3.549
3.585
218,490
-0.01(-0.38%)
Feb 24, 2012
3.585
3.599
3.572
3.599
278,048
+0.01(+0.38%)
Feb 23, 2012
3.585
3.585
3.576
3.585
128,388
+0.01(+0.38%)
Feb 22, 2012
3.549
3.589
3.549
3.572
167,650
+0.01(+0.25%)
Feb 21, 2012
3.563
3.572
3.549
3.563
183,799
+0.00(+0.00%)
Feb 17, 2012
3.608
3.608
3.558
3.563
137,845
-0.02(-0.63%)
Feb 16, 2012
3.599
3.606
3.572
3.585
197,156
-0.01(-0.25%)
Feb 15, 2012
3.594
3.603
3.567
3.594
165,727
+0.05(+1.54%)
Feb 14, 2012
3.504
3.545
3.504
3.540
130,845
+0.01(+0.26%)
Feb 13, 2012
3.535
3.554
3.522
3.531
126,332
+0.03(+0.78%)
Feb 10, 2012
3.513
3.513
3.490
3.504
92,997
-0.05(-1.40%)
Feb 09, 2012
3.572
3.572
3.531
3.554
217,578
+0.00(+0.13%)
Feb 08, 2012
3.540
3.590
3.526
3.549
212,417
+0.03(+0.77%)
Feb 07, 2012
3.513
3.540
3.486
3.522
275,395
-0.01(-0.26%)
Feb 06, 2012
3.531
3.531
3.508
3.531
191,555
+0.00(+0.00%)
Feb 03, 2012
3.517
3.540
3.513
3.531
166,401
+0.01(+0.26%)
Feb 02, 2012
3.508
3.526
3.495
3.522
228,775
+0.04(+1.04%)
Feb 01, 2012
3.449
3.490
3.440
3.486
257,074
+0.04(+1.12%)
Jan 31, 2012
3.454
3.458
3.440
3.447
159,423
+0.03(+1.00%)
Jan 30, 2012
3.399
3.413
3.390
3.413
134,952
+0.01(+0.40%)
Jan 27, 2012
3.395
3.413
3.395
3.399
228,165
+0.01(+0.27%)
Jan 26, 2012
3.440
3.449
3.386
3.390
255,699
-0.05(-1.32%)
Jan 25, 2012
3.436
3.449
3.408
3.436
139,936
+0.00(+0.00%)
Jan 24, 2012
3.440
3.440
3.390
3.436
165,317
-0.01(-0.26%)
Jan 23, 2012
3.449
3.467
3.427
3.445
474,984
+0.00(+0.13%)
Jan 20, 2012
3.427
3.440
3.413
3.440
128,923
+0.04(+1.07%)
Jan 19, 2012
3.395
3.422
3.395
3.404
133,586
+0.00(+0.13%)
Jan 18, 2012
3.395
3.404
3.377
3.399
85,327
+0.01(+0.27%)
Jan 17, 2012
3.413
3.413
3.363
3.390
178,742
+0.01(+0.27%)
Jan 13, 2012
3.404
3.404
3.363
3.381
286,573
-0.01(-0.33%)
Jan 12, 2012
3.386
3.404
3.368
3.392
314,682
+0.02(+0.61%)
Jan 11, 2012
3.363
3.395
3.363
3.372
231,483
-0.02(-0.67%)
Jan 10, 2012
3.372
3.399
3.372
3.395
221,308
+0.04(+1.22%)
Jan 09, 2012
3.327
3.358
3.309
3.354
329,954
+0.03(+0.96%)
Jan 06, 2012
3.299
3.327
3.286
3.322
231,400
+0.03(+0.83%)
Jan 05, 2012
3.281
3.315
3.268
3.295
213,904
-0.02(-0.55%)
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
.