Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 4.693 4.724 4.630 4.693 135,231 +0.02(+0.48%)
Jan 29, 2004 4.581 4.671 4.523 4.671 206,311 +0.07(+1.56%)
Jan 28, 2004 4.617 4.720 4.568 4.599 126,066 -0.08(-1.72%)
Jan 27, 2004 4.702 4.742 4.675 4.680 110,420 -0.06(-1.32%)
Jan 26, 2004 4.662 4.760 4.630 4.742 175,688 -0.03(-0.66%)
Jan 23, 2004 4.742 4.836 4.742 4.774 148,642 -0.01(-0.28%)
Jan 22, 2004 4.653 4.814 4.648 4.787 274,485 +0.14(+2.98%)
Jan 21, 2004 4.657 4.675 4.577 4.648 167,865 -0.03(-0.67%)
Jan 20, 2004 4.514 4.711 4.456 4.680 471,856 +0.13(+2.85%)
Jan 16, 2004 4.536 4.657 4.510 4.550 250,121 -0.03(-0.68%)
Jan 15, 2004 4.595 4.617 4.510 4.581 221,064 -0.03(-0.68%)
Jan 14, 2004 4.621 4.698 4.568 4.613 200,276 -0.05(-1.15%)
Jan 13, 2004 4.653 4.787 4.653 4.666 301,755 -0.05(-1.14%)
Jan 12, 2004 4.630 4.724 4.563 4.720 301,979 +0.04(+0.96%)
Jan 09, 2004 4.590 4.715 4.586 4.675 311,814 +0.00(+0.10%)
Jan 08, 2004 4.648 4.702 4.626 4.671 291,250 -0.02(-0.38%)
Jan 07, 2004 4.653 4.653 4.590 4.689 274,038 -0.05(-1.04%)
Jan 06, 2004 4.706 4.765 4.684 4.738 300,861 -0.03(-0.66%)
Jan 05, 2004 4.706 4.800 4.706 4.769 377,082 -0.01(-0.28%)
Jan 02, 2004 4.791 4.903 4.742 4.783 426,928 -0.09(-1.93%)
Dec 31, 2003 4.872 4.917 4.791 4.876 194,911 +0.04(+0.93%)
Dec 30, 2003 4.805 4.872 4.778 4.832 256,380 +0.15(+3.15%)
Dec 29, 2003 4.536 4.684 4.523 4.684 285,885 +0.19(+4.28%)
Dec 26, 2003 4.442 4.496 4.442 4.492 50,739 +0.03(+0.60%)
Dec 24, 2003 4.429 4.469 4.425 4.465 14,528 +0.07(+1.63%)
Dec 23, 2003 4.429 4.451 4.384 4.393 39,116 -0.03(-0.71%)
Dec 22, 2003 4.362 4.429 4.362 4.425 56,327 +0.04(+1.02%)
Dec 19, 2003 4.451 4.474 4.340 4.380 54,316 -0.00(-0.10%)
Dec 18, 2003 4.286 4.384 4.286 4.384 124,055 +0.10(+2.30%)
Dec 17, 2003 4.255 4.304 4.250 4.286 53,645 -0.12(-2.74%)
Dec 16, 2003 4.398 4.429 4.326 4.407 88,738 -0.02(-0.40%)
Dec 15, 2003 4.474 4.505 4.389 4.425 80,021 +0.04(+1.02%)
Dec 12, 2003 4.447 4.447 4.389 4.380 88,962 -0.06(-1.41%)
Dec 11, 2003 4.438 4.469 4.371 4.442 90,303 +0.01(+0.30%)
Dec 10, 2003 4.438 4.438 4.362 4.429 105,949 -0.07(-1.49%)
Dec 09, 2003 4.604 4.604 4.532 4.496 55,210 -0.08(-1.76%)
Dec 08, 2003 4.523 4.536 4.469 4.577 81,362 +0.01(+0.20%)
Dec 05, 2003 4.613 4.657 4.581 4.568 35,093 -0.11(-2.30%)
Dec 04, 2003 4.720 4.738 4.662 4.675 52,527 +0.04(+0.87%)
Dec 03, 2003 4.527 4.733 4.527 4.635 118,243 +0.00(+0.10%)
Dec 02, 2003 4.550 4.644 4.541 4.630 59,680 +0.06(+1.37%)
Dec 01, 2003 4.474 4.581 4.456 4.568 156,465 +0.21(+4.72%)
Nov 28, 2003 4.295 4.384 4.295 4.362 35,987 -0.02(-0.51%)
Nov 26, 2003 4.389 4.425 4.357 4.384 120,702 -0.01(-0.20%)
Nov 25, 2003 4.411 4.425 4.393 4.393 113,102 +0.01(+0.20%)
Nov 24, 2003 4.384 4.451 4.362 4.384 204,970 +0.13(+3.05%)
Nov 21, 2003 4.143 4.255 4.143 4.255 138,137 +0.05(+1.17%)
Nov 20, 2003 4.183 4.290 4.138 4.205 126,960 +0.03(+0.75%)
Nov 19, 2003 4.107 4.183 4.098 4.174 195,135 -0.02(-0.43%)
Nov 18, 2003 4.308 4.331 4.170 4.192 244,310 -0.03(-0.64%)
Nov 17, 2003 4.326 4.340 4.205 4.219 476,103 -0.21(-4.75%)
Nov 14, 2003 4.483 4.483 4.447 4.429 157,583 -0.14(-3.13%)
Nov 13, 2003 4.626 4.626 4.469 4.572 89,856 -0.04(-0.78%)
Nov 12, 2003 4.425 4.608 4.425 4.608 182,171 +0.18(+4.04%)
Nov 11, 2003 4.496 4.496 4.371 4.429 386,694 -0.22(-4.72%)
Nov 10, 2003 4.733 4.733 4.621 4.648 134,784 -0.12(-2.44%)
Nov 07, 2003 4.854 4.899 4.765 4.765 113,549 +0.02(+0.47%)
Nov 06, 2003 4.648 4.742 4.599 4.742 175,241 -0.07(-1.40%)
Nov 05, 2003 5.002 4.836 4.774 4.809 86,056 -0.11(-2.18%)
Nov 04, 2003 5.002 5.002 4.899 4.917 199,896 +0.00(+0.09%)
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.