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 (%)
Jul 31, 2012
3.281
3.281
3.259
3.272
149,338
-0.01(-0.28%)
Jul 30, 2012
3.268
3.286
3.259
3.281
203,872
+0.00(+0.00%)
Jul 27, 2012
3.240
3.281
3.240
3.281
251,422
+0.05(+1.55%)
Jul 26, 2012
3.204
3.231
3.191
3.231
169,598
+0.05(+1.71%)
Jul 25, 2012
3.191
3.191
3.168
3.177
157,870
-0.02(-0.57%)
Jul 24, 2012
3.191
3.200
3.181
3.195
176,898
+0.00(+0.00%)
Jul 23, 2012
3.186
3.204
3.163
3.195
173,443
-0.05(-1.54%)
Jul 20, 2012
3.231
3.245
3.222
3.245
223,179
-0.05(-1.38%)
Jul 19, 2012
3.299
3.304
3.290
3.290
328,867
+0.00(+0.14%)
Jul 18, 2012
3.277
3.295
3.263
3.286
121,853
-0.00(-0.14%)
Jul 17, 2012
3.286
3.290
3.268
3.290
132,059
-0.01(-0.41%)
Jul 16, 2012
3.295
3.309
3.281
3.304
85,886
+0.00(+0.00%)
Jul 13, 2012
3.272
3.313
3.272
3.304
78,853
+0.02(+0.69%)
Jul 12, 2012
3.272
3.281
3.268
3.281
57,927
-0.03(-0.82%)
Jul 11, 2012
3.318
3.322
3.299
3.309
99,118
+0.01(+0.28%)
Jul 10, 2012
3.340
3.345
3.299
3.299
203,141
-0.03(-0.95%)
Jul 09, 2012
3.318
3.340
3.318
3.331
53,179
-0.00(-0.14%)
Jul 06, 2012
3.345
3.354
3.327
3.336
98,254
-0.02(-0.68%)
Jul 05, 2012
3.327
3.358
3.327
3.358
69,160
-0.01(-0.40%)
Jul 03, 2012
3.363
3.372
3.354
3.372
181,446
+0.01(+0.27%)
Jul 02, 2012
3.354
3.372
3.340
3.363
213,744
+0.01(+0.27%)
Jun 29, 2012
3.349
3.358
3.313
3.354
419,364
+0.05(+1.51%)
Jun 28, 2012
3.295
3.318
3.295
3.304
191,685
+0.01(+0.28%)
Jun 27, 2012
3.304
3.309
3.277
3.295
67,547
+0.01(+0.28%)
Jun 26, 2012
3.277
3.286
3.259
3.286
97,423
+0.01(+0.28%)
Jun 25, 2012
3.268
3.281
3.240
3.277
143,261
-0.00(-0.14%)
Jun 22, 2012
3.286
3.286
3.268
3.281
58,513
+0.01(+0.42%)
Jun 21, 2012
3.304
3.304
3.250
3.268
122,478
-0.04(-1.23%)
Jun 20, 2012
3.309
3.309
3.286
3.309
78,452
+0.01(+0.28%)
Jun 19, 2012
3.295
3.299
3.272
3.299
105,926
+0.03(+0.83%)
Jun 18, 2012
3.259
3.272
3.259
3.272
98,611
+0.00(+0.00%)
Jun 15, 2012
3.259
3.286
3.245
3.272
122,055
+0.03(+0.84%)
Jun 14, 2012
3.227
3.254
3.213
3.245
130,532
+0.01(+0.42%)
Jun 13, 2012
3.222
3.231
3.213
3.231
143,080
+0.01(+0.28%)
Jun 12, 2012
3.213
3.227
3.209
3.222
41,512
+0.02(+0.71%)
Jun 11, 2012
3.227
3.227
3.200
3.200
140,742
-0.01(-0.42%)
Jun 08, 2012
3.204
3.213
3.191
3.213
89,169
-0.03(-0.98%)
Jun 07, 2012
3.254
3.272
3.231
3.245
379,500
+0.00(+0.00%)
Jun 06, 2012
3.236
3.254
3.222
3.245
160,102
+0.04(+1.27%)
Jun 05, 2012
3.195
3.218
3.195
3.204
99,979
+0.02(+0.57%)
Jun 04, 2012
3.200
3.230
3.163
3.186
196,951
-0.03(-0.85%)
Jun 01, 2012
3.240
3.240
3.213
3.213
166,745
-0.06(-1.80%)
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%)
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
.