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 (%)
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%)
Sep 04, 2012
3.213
3.231
3.204
3.222
136,992
-0.02(-0.57%)
Aug 31, 2012
3.231
3.254
3.231
3.241
64,509
+0.00(+0.01%)
Aug 30, 2012
3.236
3.249
3.227
3.240
77,804
-0.03(-0.97%)
Aug 29, 2012
3.272
3.281
3.268
3.272
71,447
-0.03(-0.83%)
Aug 27, 2012
3.304
3.318
3.295
3.299
214,574
+0.00(+0.14%)
Aug 24, 2012
3.281
3.313
3.281
3.295
84,666
-0.01(-0.27%)
Aug 23, 2012
3.309
3.327
3.295
3.304
148,584
+0.00(+0.00%)
Aug 22, 2012
3.309
3.309
3.286
3.304
98,221
-0.01(-0.41%)
Aug 21, 2012
3.345
3.349
3.309
3.318
156,281
-0.01(-0.41%)
Aug 20, 2012
3.322
3.331
3.309
3.331
62,964
-0.01(-0.41%)
Aug 17, 2012
3.340
3.345
3.322
3.345
87,345
+0.01(+0.41%)
Aug 16, 2012
3.322
3.336
3.322
3.331
137,435
+0.02(+0.55%)
Aug 15, 2012
3.327
3.327
3.313
3.313
114,850
-0.02(-0.68%)
Aug 14, 2012
3.336
3.372
3.318
3.336
100,991
+0.00(+0.00%)
Aug 13, 2012
3.331
3.340
3.327
3.336
69,281
+0.01(+0.27%)
Aug 10, 2012
3.322
3.327
3.318
3.327
87,493
-0.02(-0.54%)
Aug 09, 2012
3.318
3.349
3.318
3.345
145,616
+0.01(+0.41%)
Aug 08, 2012
3.322
3.336
3.322
3.331
135,553
-0.03(-0.81%)
Aug 07, 2012
3.349
3.358
3.331
3.358
168,080
+0.04(+1.09%)
Aug 06, 2012
3.304
3.336
3.295
3.322
148,271
+0.03(+0.97%)
Aug 03, 2012
3.272
3.309
3.272
3.290
111,206
+0.03(+0.83%)
Aug 02, 2012
3.268
3.272
3.254
3.263
210,483
-0.02(-0.69%)
Aug 01, 2012
3.268
3.286
3.268
3.286
103,776
+0.01(+0.42%)
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%)
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
.