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
)
7.860
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 3, 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, 2013
4.137
4.155
4.133
4.146
343,472
-0.00(-0.11%)
Apr 29, 2013
4.142
4.155
4.137
4.151
144,076
+0.00(+0.00%)
Apr 26, 2013
4.169
4.160
4.142
4.151
162,152
-0.01(-0.22%)
Apr 25, 2013
4.151
4.188
4.146
4.160
198,727
+0.01(+0.22%)
Apr 24, 2013
4.155
4.169
4.136
4.151
189,822
+0.02(+0.46%)
Apr 23, 2013
4.114
4.133
4.087
4.132
124,827
+0.02(+0.54%)
Apr 22, 2013
4.013
4.110
4.013
4.110
300,776
+0.12(+3.11%)
Apr 19, 2013
3.958
3.999
3.921
3.986
144,357
+0.02(+0.46%)
Apr 18, 2013
3.958
4.004
3.955
3.967
204,585
-0.01(-0.23%)
Apr 17, 2013
4.077
4.077
3.967
3.976
957,252
-0.10(-2.37%)
Apr 16, 2013
3.953
4.077
3.949
4.073
241,646
+0.14(+3.50%)
Apr 15, 2013
4.091
4.091
3.921
3.935
433,426
-0.20(-4.78%)
Apr 12, 2013
4.133
4.137
4.114
4.133
190,588
-0.02(-0.44%)
Apr 11, 2013
4.133
4.165
4.128
4.151
383,259
+0.03(+0.67%)
Apr 10, 2013
4.082
4.147
4.082
4.123
240,088
+0.06(+1.35%)
Apr 09, 2013
4.073
4.096
4.027
4.068
295,950
-0.00(-0.11%)
Apr 08, 2013
4.077
4.096
4.027
4.073
387,214
+0.04(+0.91%)
Apr 05, 2013
3.967
4.068
3.967
4.036
372,028
+0.05(+1.27%)
Apr 04, 2013
3.889
4.013
3.889
3.986
741,576
+0.17(+4.45%)
Apr 03, 2013
3.825
3.848
3.793
3.816
243,057
+0.02(+0.48%)
Apr 02, 2013
3.875
3.875
3.751
3.797
459,488
-0.09(-2.36%)
Apr 01, 2013
3.921
3.921
3.843
3.889
521,985
-0.07(-1.74%)
Mar 28, 2013
3.921
3.963
3.894
3.958
176,629
+0.04(+1.06%)
Mar 27, 2013
3.921
3.931
3.894
3.917
258,491
-0.00(-0.12%)
Mar 26, 2013
3.875
3.921
3.862
3.921
812,395
+0.05(+1.18%)
Mar 25, 2013
3.857
3.885
3.852
3.875
379,975
+0.03(+0.72%)
Mar 22, 2013
3.829
3.848
3.820
3.848
122,161
+0.02(+0.48%)
Mar 21, 2013
3.843
3.843
3.811
3.829
239,196
-0.01(-0.24%)
Mar 20, 2013
3.747
3.862
3.747
3.839
211,611
+0.07(+1.95%)
Mar 19, 2013
3.774
3.784
3.756
3.765
82,374
+0.00(+0.00%)
Mar 18, 2013
3.765
3.765
3.719
3.765
169,089
-0.01(-0.24%)
Mar 15, 2013
3.761
3.774
3.719
3.774
189,153
+0.05(+1.23%)
Mar 14, 2013
3.747
3.765
3.724
3.728
241,007
-0.01(-0.37%)
Mar 13, 2013
3.733
3.742
3.723
3.742
162,499
+0.00(+0.00%)
Mar 12, 2013
3.761
3.770
3.733
3.742
208,688
-0.03(-0.85%)
Mar 11, 2013
3.770
3.774
3.756
3.774
155,684
+0.01(+0.24%)
Mar 08, 2013
3.788
3.788
3.765
3.765
341,495
+0.00(+0.00%)
Mar 07, 2013
3.756
3.784
3.738
3.765
295,362
+0.01(+0.37%)
Mar 06, 2013
3.738
3.751
3.738
3.751
291,869
+0.03(+0.74%)
Mar 05, 2013
3.696
3.733
3.696
3.724
105,921
+0.03(+0.87%)
Mar 04, 2013
3.692
3.706
3.673
3.692
59,515
+0.00(+0.00%)
Mar 01, 2013
3.683
3.719
3.669
3.692
171,582
+0.02(+0.50%)
Feb 28, 2013
3.706
3.710
3.660
3.673
250,742
-0.03(-0.87%)
Feb 27, 2013
3.627
3.738
3.623
3.706
209,176
+0.06(+1.51%)
Feb 26, 2013
3.609
3.664
3.591
3.650
406,377
+0.07(+1.92%)
Feb 25, 2013
3.604
3.618
3.563
3.582
162,610
-0.02(-0.64%)
Feb 22, 2013
3.526
3.609
3.513
3.604
132,255
+0.10(+2.75%)
Feb 21, 2013
3.540
3.540
3.467
3.508
239,270
-0.05(-1.42%)
Feb 20, 2013
3.600
3.604
3.559
3.559
221,002
-0.04(-1.02%)
Feb 19, 2013
3.604
3.604
3.563
3.595
232,194
+0.01(+0.38%)
Feb 15, 2013
3.577
3.586
3.554
3.582
352,889
-0.01(-0.38%)
Feb 14, 2013
3.604
3.604
3.559
3.595
207,458
-0.00(-0.13%)
Feb 13, 2013
3.637
3.637
3.568
3.600
103,686
-0.03(-0.76%)
Feb 12, 2013
3.618
3.632
3.609
3.627
297,583
-0.00(-0.13%)
Feb 11, 2013
3.609
3.646
3.582
3.632
575,895
+0.02(+0.64%)
Feb 08, 2013
3.577
3.623
3.549
3.609
352,994
+0.02(+0.51%)
Feb 07, 2013
3.609
3.609
3.435
3.591
644,796
+0.00(+0.00%)
Feb 06, 2013
3.563
3.609
3.559
3.591
484,108
+0.04(+1.03%)
Feb 04, 2013
3.559
3.577
3.540
3.554
349,503
-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
.