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 (%)
Aug 31, 2011
3.463
3.500
3.463
3.491
210,855
+0.06(+1.71%)
Aug 30, 2011
3.459
3.466
3.416
3.432
234,838
-0.04(-1.04%)
Aug 29, 2011
3.432
3.477
3.432
3.468
122,662
+0.06(+1.72%)
Aug 26, 2011
3.364
3.436
3.364
3.409
256,630
+0.05(+1.48%)
Aug 25, 2011
3.427
3.427
3.342
3.360
113,866
-0.05(-1.46%)
Aug 24, 2011
3.387
3.430
3.387
3.409
135,635
-0.00(-0.13%)
Aug 23, 2011
3.382
3.427
3.346
3.414
267,966
+0.06(+1.75%)
Aug 22, 2011
3.369
3.391
3.346
3.355
226,033
+0.02(+0.68%)
Aug 19, 2011
3.360
3.414
3.332
3.332
463,434
-0.00(-0.14%)
Aug 18, 2011
3.382
3.405
3.332
3.337
680,388
-0.14(-4.03%)
Aug 17, 2011
3.486
3.504
3.477
3.477
364,940
+0.01(+0.39%)
Aug 16, 2011
3.450
3.477
3.445
3.463
357,346
-0.05(-1.29%)
Aug 15, 2011
3.486
3.536
3.477
3.509
678,236
+0.05(+1.30%)
Aug 12, 2011
3.472
3.472
3.427
3.463
270,072
+0.01(+0.39%)
Aug 11, 2011
3.387
3.486
3.346
3.450
346,953
+0.14(+4.23%)
Aug 10, 2011
3.378
3.445
3.310
3.310
603,388
-0.16(-4.56%)
Aug 09, 2011
3.382
3.472
3.387
3.468
415,257
+0.13(+3.92%)
Aug 08, 2011
3.382
3.486
3.274
3.337
523,890
-0.17(-4.97%)
Aug 05, 2011
3.405
3.563
3.405
3.512
369,674
+0.03(+0.73%)
Aug 04, 2011
3.626
3.626
3.486
3.486
1,109,531
-0.22(-5.85%)
Aug 03, 2011
3.662
3.716
3.653
3.703
526,662
+0.01(+0.37%)
Aug 02, 2011
3.734
3.743
3.685
3.689
648,355
-0.05(-1.45%)
Aug 01, 2011
3.780
3.780
3.734
3.743
538,016
-0.01(-0.24%)
Jul 29, 2011
3.739
3.775
3.730
3.752
212,671
-0.01(-0.32%)
Jul 28, 2011
3.748
3.784
3.743
3.765
332,638
-0.00(-0.04%)
Jul 27, 2011
3.802
3.802
3.757
3.766
418,981
-0.06(-1.53%)
Jul 26, 2011
3.825
3.838
3.811
3.825
988,527
+0.01(+0.24%)
Jul 25, 2011
3.798
3.825
3.789
3.816
342,021
+0.00(+0.00%)
Jul 22, 2011
3.825
3.834
3.816
3.816
562,049
-0.03(-0.82%)
Jul 21, 2011
3.820
3.892
3.820
3.847
459,180
+0.03(+0.83%)
Jul 20, 2011
3.829
3.838
3.816
3.816
575,144
-0.00(-0.12%)
Jul 19, 2011
3.793
3.829
3.793
3.820
470,523
+0.05(+1.32%)
Jul 18, 2011
3.807
3.807
3.761
3.771
200,349
-0.06(-1.65%)
Jul 15, 2011
3.807
3.852
3.789
3.834
227,200
-0.00(-0.12%)
Jul 14, 2011
3.838
3.861
3.820
3.838
403,291
-0.02(-0.58%)
Jul 13, 2011
3.825
3.883
3.825
3.861
323,390
+0.06(+1.50%)
Jul 12, 2011
3.743
3.816
3.743
3.804
207,697
+0.03(+0.88%)
Jul 11, 2011
3.766
3.784
3.743
3.771
202,422
-0.05(-1.42%)
Jul 08, 2011
3.856
3.856
3.775
3.825
209,708
-0.04(-1.05%)
Jul 07, 2011
3.843
3.865
3.816
3.865
355,598
+0.03(+0.82%)
Jul 06, 2011
3.816
3.834
3.798
3.834
251,625
+0.02(+0.47%)
Jul 05, 2011
3.730
3.816
3.725
3.816
549,483
+0.06(+1.56%)
Jul 01, 2011
3.698
3.766
3.680
3.757
183,381
+0.05(+1.22%)
Jun 30, 2011
3.658
3.726
3.658
3.712
203,152
+0.06(+1.65%)
Jun 29, 2011
3.626
3.653
3.608
3.651
322,214
+0.06(+1.72%)
Jun 28, 2011
3.585
3.594
3.567
3.590
303,124
+0.03(+0.89%)
Jun 27, 2011
3.576
3.581
3.540
3.558
592,189
-0.01(-0.25%)
Jun 24, 2011
3.567
3.585
3.558
3.567
376,249
+0.03(+0.77%)
Jun 23, 2011
3.522
3.540
3.513
3.540
326,081
-0.01(-0.25%)
Jun 22, 2011
3.590
3.590
3.540
3.549
551,162
-0.03(-0.76%)
Jun 21, 2011
3.626
3.680
3.482
3.576
1,394,308
-0.18(-4.69%)
Jun 20, 2011
3.725
3.757
3.721
3.752
240,231
+0.03(+0.85%)
Jun 17, 2011
3.712
3.739
3.712
3.721
225,032
+0.01(+0.37%)
Jun 16, 2011
3.712
3.771
3.658
3.707
306,772
-0.02(-0.60%)
Jun 15, 2011
3.739
3.743
3.711
3.730
353,437
-0.04(-0.96%)
Jun 14, 2011
3.771
3.784
3.748
3.766
346,244
+0.04(+1.09%)
Jun 13, 2011
3.707
3.752
3.707
3.725
882,611
-0.03(-0.84%)
Jun 10, 2011
3.793
3.811
3.743
3.757
127,720
-0.05(-1.19%)
Jun 09, 2011
3.784
3.824
3.784
3.802
107,335
+0.02(+0.48%)
Jun 08, 2011
3.789
3.798
3.784
3.784
60,723
+0.01(+0.21%)
Jun 07, 2011
3.771
3.789
3.771
3.776
62,297
+0.03(+0.87%)
Jun 06, 2011
3.780
3.780
3.734
3.743
33,400
-0.02(-0.60%)
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
.