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
)
7.710
+0.030 (+0.39%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 10, 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 (%)
May 31, 2012
3.263
3.272
3.240
3.272
553,547
+0.02(+0.56%)
May 30, 2012
3.132
3.263
3.132
3.254
98,637
-0.03(-0.97%)
May 29, 2012
3.277
3.286
3.268
3.286
74,290
+0.03(+0.84%)
May 25, 2012
3.281
3.281
3.254
3.259
34,263
-0.01(-0.28%)
May 24, 2012
3.263
3.286
3.263
3.268
95,079
-0.02(-0.46%)
May 23, 2012
3.290
3.290
3.250
3.283
184,141
-0.03(-0.91%)
May 22, 2012
3.322
3.340
3.313
3.313
118,827
-0.03(-0.82%)
May 21, 2012
3.318
3.340
3.313
3.340
76,612
+0.02(+0.55%)
May 18, 2012
3.336
3.340
3.313
3.322
114,449
-0.01(-0.41%)
May 17, 2012
3.377
3.377
3.336
3.336
148,703
-0.04(-1.08%)
May 16, 2012
3.436
3.436
3.345
3.372
189,429
-0.01(-0.40%)
May 15, 2012
3.408
3.413
3.377
3.386
182,847
-0.04(-1.19%)
May 14, 2012
3.431
3.454
3.417
3.427
67,668
-0.05(-1.31%)
May 11, 2012
3.481
3.495
3.472
3.472
177,865
-0.03(-0.91%)
May 10, 2012
3.504
3.517
3.495
3.504
148,126
+0.01(+0.26%)
May 09, 2012
3.481
3.504
3.472
3.495
84,293
-0.01(-0.39%)
May 08, 2012
3.535
3.535
3.467
3.508
221,689
-0.04(-1.15%)
May 07, 2012
3.513
3.554
3.513
3.549
53,979
+0.02(+0.51%)
May 04, 2012
3.540
3.545
3.522
3.531
96,103
-0.02(-0.64%)
May 03, 2012
3.563
3.563
3.531
3.554
143,847
-0.02(-0.51%)
May 02, 2012
3.531
3.572
3.526
3.572
144,204
-0.00(-0.13%)
May 01, 2012
3.567
3.581
3.540
3.576
225,600
+0.02(+0.64%)
Apr 30, 2012
3.540
3.558
3.535
3.554
155,369
-0.01(-0.25%)
Apr 27, 2012
3.549
3.567
3.545
3.563
28,798
-0.00(-0.13%)
Apr 26, 2012
3.558
3.567
3.540
3.567
67,435
+0.03(+0.77%)
Apr 25, 2012
3.540
3.549
3.531
3.540
167,721
+0.01(+0.26%)
Apr 24, 2012
3.499
3.535
3.495
3.531
50,127
+0.05(+1.30%)
Apr 23, 2012
3.486
3.499
3.476
3.486
157,684
-0.03(-0.78%)
Apr 20, 2012
3.495
3.517
3.486
3.513
141,035
+0.03(+0.78%)
Apr 19, 2012
3.476
3.499
3.458
3.486
261,115
-0.01(-0.26%)
Apr 18, 2012
3.481
3.504
3.458
3.495
347,887
+0.01(+0.39%)
Apr 17, 2012
3.481
3.517
3.476
3.481
358,995
+0.01(+0.26%)
Apr 16, 2012
3.476
3.490
3.467
3.472
227,931
+0.00(+0.00%)
Apr 13, 2012
3.481
3.490
3.458
3.472
206,957
-0.03(-0.91%)
Apr 12, 2012
3.463
3.516
3.463
3.504
129,869
+0.04(+1.18%)
Apr 11, 2012
3.467
3.472
3.449
3.463
229,613
+0.02(+0.66%)
Apr 10, 2012
3.454
3.467
3.427
3.440
267,831
-0.02(-0.66%)
Apr 09, 2012
3.458
3.467
3.413
3.463
229,674
-0.03(-0.91%)
Apr 05, 2012
3.508
3.535
3.476
3.495
121,692
+0.01(+0.19%)
Apr 04, 2012
3.517
3.517
3.472
3.488
218,294
-0.08(-2.34%)
Apr 03, 2012
3.626
3.626
3.522
3.572
223,926
-0.01(-0.25%)
Apr 02, 2012
3.558
3.594
3.526
3.581
464,424
+0.03(+0.77%)
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%)
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
.