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
)
7.790
+0.040 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
4.308
4.317
4.277
4.281
275,319
-0.00(-0.10%)
Apr 29, 2010
4.335
4.335
4.268
4.286
263,247
+0.00(+0.00%)
Apr 28, 2010
4.201
4.295
4.174
4.286
578,269
+0.08(+1.91%)
Apr 27, 2010
4.295
4.335
4.187
4.205
733,422
-0.11(-2.49%)
Apr 26, 2010
4.313
4.340
4.295
4.313
414,674
+0.03(+0.73%)
Apr 23, 2010
4.277
4.317
4.277
4.281
267,431
+0.00(+0.10%)
Apr 22, 2010
4.304
4.304
4.250
4.277
202,542
-0.03(-0.62%)
Apr 21, 2010
4.290
4.313
4.272
4.304
307,714
+0.03(+0.73%)
Apr 20, 2010
4.187
4.272
4.187
4.272
337,756
+0.09(+2.03%)
Apr 19, 2010
4.268
4.268
4.129
4.187
533,206
-0.05(-1.27%)
Apr 16, 2010
4.371
4.371
4.237
4.241
603,779
-0.11(-2.47%)
Apr 15, 2010
4.295
4.362
4.281
4.349
532,768
+0.05(+1.25%)
Apr 14, 2010
4.295
4.317
4.232
4.295
873,292
+0.06(+1.48%)
Apr 13, 2010
4.205
4.246
4.161
4.232
562,311
+0.03(+0.64%)
Apr 12, 2010
4.179
4.210
4.170
4.205
421,403
+0.04(+1.08%)
Apr 09, 2010
4.102
4.170
4.098
4.161
395,116
+0.06(+1.53%)
Apr 08, 2010
4.089
4.111
4.053
4.098
294,670
-0.02(-0.43%)
Apr 07, 2010
4.125
4.181
4.089
4.116
419,346
-0.04(-0.97%)
Apr 06, 2010
4.107
4.161
4.102
4.156
487,912
+0.05(+1.31%)
Apr 05, 2010
4.085
4.111
4.067
4.102
507,445
+0.02(+0.44%)
Apr 01, 2010
3.973
4.085
4.085
4.085
782,329
+0.13(+3.28%)
Mar 31, 2010
3.906
3.973
3.897
3.955
360,426
+0.04(+1.03%)
Mar 30, 2010
3.937
3.959
3.906
3.915
211,682
+0.00(+0.11%)
Mar 29, 2010
3.928
3.928
3.874
3.910
180,143
-0.00(-0.11%)
Mar 26, 2010
3.888
3.915
3.870
3.915
403,664
+0.07(+1.74%)
Mar 25, 2010
3.839
3.852
3.809
3.847
286,851
-0.00(-0.12%)
Mar 24, 2010
3.834
3.852
3.789
3.852
132,435
+0.02(+0.47%)
Mar 23, 2010
3.812
3.856
3.767
3.834
176,055
+0.03(+0.82%)
Mar 22, 2010
3.803
3.825
3.794
3.803
203,986
-0.03(-0.70%)
Mar 19, 2010
3.901
3.919
3.830
3.830
201,034
-0.06(-1.61%)
Mar 18, 2010
3.865
3.901
3.803
3.892
808,229
+0.02(+0.58%)
Mar 17, 2010
3.789
3.879
3.754
3.870
464,542
+0.08(+2.25%)
Mar 16, 2010
3.727
3.785
3.713
3.785
228,107
+0.06(+1.56%)
Mar 15, 2010
3.722
3.727
3.704
3.727
160,563
-0.02(-0.48%)
Mar 12, 2010
3.691
3.745
3.691
3.745
435,952
+0.07(+1.95%)
Mar 11, 2010
3.669
3.686
3.655
3.673
102,596
+0.01(+0.24%)
Mar 10, 2010
3.673
3.691
3.646
3.664
317,963
+0.01(+0.24%)
Mar 09, 2010
3.664
3.669
3.606
3.655
161,019
-0.00(-0.12%)
Mar 08, 2010
3.642
3.669
3.642
3.660
166,879
+0.00(+0.01%)
Mar 05, 2010
3.552
3.660
3.548
3.659
292,247
+0.12(+3.40%)
Mar 04, 2010
3.539
3.552
3.512
3.539
175,916
-0.01(-0.38%)
Mar 03, 2010
3.440
3.624
3.427
3.552
401,397
-0.04(-1.00%)
Mar 02, 2010
3.610
3.646
3.575
3.588
415,676
-0.01(-0.37%)
Mar 01, 2010
3.651
3.651
3.579
3.601
178,547
-0.04(-0.98%)
Feb 26, 2010
3.530
3.642
3.525
3.637
600,382
+0.08(+2.26%)
Feb 25, 2010
3.503
3.557
3.490
3.557
265,902
+0.01(+0.25%)
Feb 24, 2010
3.481
3.548
3.467
3.548
269,552
+0.09(+2.45%)
Feb 23, 2010
3.494
3.521
3.449
3.463
219,228
-0.02(-0.64%)
Feb 22, 2010
3.516
3.516
3.440
3.485
295,298
+0.00(+0.13%)
Feb 19, 2010
3.440
3.503
3.391
3.481
377,699
+0.04(+1.08%)
Feb 18, 2010
3.405
3.449
3.391
3.443
117,709
+0.01(+0.29%)
Feb 17, 2010
3.414
3.449
3.396
3.433
178,225
+0.03(+0.84%)
Feb 16, 2010
3.400
3.418
3.364
3.405
259,181
+0.01(+0.39%)
Feb 12, 2010
3.369
3.391
3.391
3.391
377,753
+0.02(+0.66%)
Feb 11, 2010
3.288
3.387
3.288
3.369
513,691
+0.07(+2.09%)
Feb 10, 2010
3.333
3.333
3.284
3.300
90,528
-0.05(-1.39%)
Feb 09, 2010
3.293
3.369
3.279
3.346
234,895
+0.05(+1.63%)
Feb 08, 2010
3.252
3.293
3.248
3.293
204,223
+0.01(+0.27%)
Feb 05, 2010
3.297
3.329
3.181
3.284
422,283
-0.01(-0.41%)
Feb 04, 2010
3.382
3.382
3.293
3.297
239,779
-0.09(-2.77%)
Feb 03, 2010
3.445
3.449
3.378
3.391
147,880
-0.01(-0.40%)
Feb 02, 2010
3.360
3.422
3.355
3.405
155,562
+0.05(+1.47%)
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
.