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
)
7.740
+0.090 (+1.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2013
3.540
3.577
3.494
3.563
282,526
+0.03(+0.78%)
Jan 30, 2013
3.508
3.577
3.508
3.536
306,033
+0.05(+1.32%)
Jan 29, 2013
3.467
3.503
3.467
3.490
245,864
+0.05(+1.33%)
Jan 28, 2013
3.545
3.545
3.421
3.444
459,573
-0.09(-2.60%)
Jan 25, 2013
3.549
3.568
3.490
3.536
736,890
+0.03(+0.79%)
Jan 24, 2013
3.467
3.531
3.467
3.508
638,582
+0.05(+1.33%)
Jan 23, 2013
3.425
3.463
3.412
3.462
315,777
+0.00(+0.00%)
Jan 22, 2013
3.471
3.476
3.425
3.462
328,524
-0.01(-0.26%)
Jan 18, 2013
3.476
3.494
3.453
3.471
256,967
+0.00(+0.00%)
Jan 17, 2013
3.430
3.476
3.421
3.471
397,912
+0.03(+0.93%)
Jan 16, 2013
3.430
3.462
3.425
3.439
292,576
-0.01(-0.40%)
Jan 15, 2013
3.416
3.453
3.421
3.453
208,869
+0.00(+0.00%)
Jan 14, 2013
3.439
3.458
3.439
3.453
227,803
+0.00(+0.13%)
Jan 11, 2013
3.416
3.467
3.412
3.448
383,804
+0.04(+1.21%)
Jan 10, 2013
3.398
3.407
3.384
3.407
168,603
+0.01(+0.27%)
Jan 09, 2013
3.329
3.398
3.324
3.398
624,633
+0.07(+2.07%)
Jan 08, 2013
3.329
3.338
3.320
3.329
123,899
-0.01(-0.28%)
Jan 07, 2013
3.347
3.357
3.338
3.338
188,809
-0.02(-0.55%)
Jan 04, 2013
3.357
3.370
3.349
3.357
324,373
+0.00(+0.00%)
Jan 03, 2013
3.361
3.366
3.338
3.357
215,257
-0.01(-0.41%)
Jan 02, 2013
3.343
3.384
3.306
3.370
470,355
+0.06(+1.94%)
Dec 31, 2012
3.283
3.316
3.274
3.306
454,205
+0.02(+0.70%)
Dec 28, 2012
3.288
3.301
3.283
3.283
159,916
+0.00(+0.00%)
Dec 27, 2012
3.283
3.306
3.260
3.283
162,076
-0.00(-0.14%)
Dec 26, 2012
3.380
3.393
3.260
3.288
226,664
+0.03(+0.99%)
Dec 24, 2012
3.265
3.274
3.256
3.256
188,524
-0.03(-0.84%)
Dec 21, 2012
3.265
3.283
3.219
3.283
155,541
-0.03(-0.97%)
Dec 20, 2012
3.329
3.343
3.288
3.315
401,479
+0.00(+0.14%)
Dec 19, 2012
3.288
3.338
3.288
3.311
443,043
+0.04(+1.26%)
Dec 18, 2012
3.260
3.276
3.237
3.269
296,717
+0.02(+0.71%)
Dec 17, 2012
3.233
3.251
3.223
3.246
430,423
+0.03(+1.00%)
Dec 14, 2012
3.191
3.219
3.187
3.214
119,996
+0.01(+0.43%)
Dec 13, 2012
3.187
3.200
3.173
3.200
187,986
+0.02(+0.58%)
Dec 12, 2012
3.228
3.233
3.177
3.182
407,976
-0.03(-1.00%)
Dec 11, 2012
3.191
3.228
3.182
3.214
284,706
+0.01(+0.29%)
Dec 10, 2012
3.191
3.205
3.187
3.205
83,944
-0.00(-0.14%)
Dec 07, 2012
3.205
3.214
3.187
3.210
202,839
+0.01(+0.29%)
Dec 06, 2012
3.196
3.200
3.173
3.200
117,322
+0.03(+0.87%)
Dec 05, 2012
3.205
3.208
3.164
3.173
176,162
-0.03(-1.00%)
Dec 04, 2012
3.187
3.210
3.182
3.205
108,528
-0.00(-0.14%)
Nov 30, 2012
3.187
3.210
3.159
3.210
226,566
+0.00(+0.14%)
Nov 29, 2012
3.223
3.223
3.182
3.205
263,986
+0.02(+0.58%)
Nov 28, 2012
3.173
3.187
3.118
3.187
172,931
+0.01(+0.43%)
Nov 27, 2012
3.177
3.187
3.164
3.173
195,992
+0.01(+0.16%)
Nov 26, 2012
3.172
3.181
3.154
3.168
141,677
-0.00(-0.10%)
Nov 23, 2012
3.186
3.186
3.163
3.171
93,329
+0.03(+0.82%)
Nov 21, 2012
3.104
3.145
3.102
3.145
29,549
+0.02(+0.73%)
Nov 20, 2012
3.154
3.154
3.100
3.122
126,912
-0.05(-1.57%)
Nov 19, 2012
3.141
3.186
3.141
3.172
258,693
+0.08(+2.64%)
Nov 16, 2012
3.073
3.095
3.063
3.091
285,456
+0.04(+1.19%)
Nov 15, 2012
3.068
3.082
3.045
3.054
199,684
+0.01(+0.30%)
Nov 14, 2012
3.082
3.082
3.045
3.045
271,735
-0.05(-1.47%)
Nov 13, 2012
3.077
3.100
3.059
3.091
179,666
-0.02(-0.58%)
Nov 12, 2012
3.118
3.118
3.091
3.109
71,093
-0.02(-0.58%)
Nov 09, 2012
3.100
3.131
3.100
3.127
138,929
-0.00(-0.00%)
Nov 08, 2012
3.150
3.150
3.122
3.127
154,809
-0.02(-0.72%)
Nov 07, 2012
3.163
3.163
3.127
3.150
242,818
-0.03(-0.86%)
Nov 06, 2012
3.186
3.191
3.177
3.177
76,431
-0.01(-0.43%)
Nov 05, 2012
3.177
3.191
3.163
3.191
96,423
+0.01(+0.29%)
Nov 02, 2012
3.204
3.240
3.172
3.181
79,717
-0.00(-0.14%)
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
.