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: 4:10 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 31, 2006 7.418 7.449 7.261 7.297 417,093 -0.11(-1.51%)
Jan 30, 2006 7.471 7.507 7.404 7.409 363,671 -0.02(-0.24%)
Jan 27, 2006 7.449 7.503 7.351 7.427 646,874 +0.11(+1.47%)
Jan 26, 2006 7.203 7.319 7.203 7.319 369,259 +0.19(+2.70%)
Jan 25, 2006 7.248 7.248 7.069 7.127 295,273 -0.06(-0.81%)
Jan 24, 2006 7.203 7.248 7.158 7.185 315,837 +0.05(+0.69%)
Jan 23, 2006 6.912 7.167 6.876 7.136 535,337 +0.11(+1.59%)
Jan 20, 2006 7.230 7.239 7.011 7.024 445,257 -0.25(-3.44%)
Jan 19, 2006 7.127 7.288 7.069 7.274 918,231 +0.39(+5.65%)
Jan 18, 2006 6.800 6.934 6.773 6.885 1,190,482 -0.28(-3.93%)
Jan 17, 2006 7.046 7.225 6.961 7.167 849,833 -0.32(-4.30%)
Jan 13, 2006 7.422 7.520 7.422 7.489 227,546 +0.04(+0.48%)
Jan 12, 2006 7.579 7.579 7.427 7.453 330,813 -0.08(-1.01%)
Jan 11, 2006 7.431 7.570 7.427 7.529 333,495 +0.15(+2.06%)
Jan 10, 2006 7.449 7.476 7.270 7.377 793,729 -0.26(-3.40%)
Jan 09, 2006 7.650 7.673 7.516 7.637 502,479 +0.17(+2.22%)
Jan 06, 2006 7.315 7.480 7.297 7.471 347,577 +0.24(+3.34%)
Jan 05, 2006 7.368 7.368 7.158 7.230 256,604 -0.13(-1.76%)
Jan 04, 2006 7.270 7.449 7.248 7.359 758,636 +0.11(+1.54%)
Jan 03, 2006 6.912 7.248 6.912 7.248 965,841 +0.43(+6.30%)
Dec 30, 2005 6.845 6.845 6.778 6.818 571,324 -0.08(-1.17%)
Dec 29, 2005 6.997 7.024 6.845 6.899 680,850 -0.08(-1.15%)
Dec 28, 2005 6.832 7.010 6.832 6.979 544,054 +0.20(+2.97%)
Dec 27, 2005 7.069 7.069 6.738 6.778 1,111,802 -0.33(-4.60%)
Dec 23, 2005 7.538 7.538 7.091 7.104 641,733 -0.43(-5.76%)
Dec 22, 2005 7.337 7.583 7.248 7.538 645,086 +0.20(+2.74%)
Dec 21, 2005 7.158 7.359 7.100 7.337 725,778 +0.29(+4.13%)
Dec 20, 2005 7.060 7.078 7.046 7.046 576,688 +0.04(+0.64%)
Dec 19, 2005 6.979 7.046 6.979 7.002 567,971 +0.06(+0.90%)
Dec 16, 2005 6.823 6.970 6.823 6.939 674,591 +0.11(+1.57%)
Dec 15, 2005 6.840 6.845 6.827 6.832 671,685 -0.04(-0.52%)
Dec 14, 2005 6.934 6.979 6.867 6.867 743,660 -0.17(-2.35%)
Dec 13, 2005 7.158 7.158 6.988 7.033 520,808 -0.05(-0.69%)
Dec 12, 2005 7.248 7.248 7.069 7.082 923,596 +0.17(+2.53%)
Dec 09, 2005 6.720 6.957 6.711 6.908 676,826 +0.22(+3.28%)
Dec 08, 2005 6.644 6.693 6.492 6.688 688,673 +0.04(+0.67%)
Dec 07, 2005 6.805 6.818 6.617 6.644 724,437 -0.16(-2.37%)
Dec 06, 2005 6.782 6.975 6.760 6.805 856,762 -0.06(-0.91%)
Dec 05, 2005 7.091 7.113 6.755 6.867 593,005 -0.21(-2.97%)
Dec 02, 2005 7.248 7.306 7.046 7.078 482,809 -0.19(-2.65%)
Dec 01, 2005 7.180 7.292 7.180 7.270 473,421 +0.18(+2.52%)
Nov 30, 2005 7.172 7.382 7.091 7.091 476,997 -0.33(-4.40%)
Nov 29, 2005 7.677 7.677 7.382 7.418 326,343 -0.30(-3.94%)
Nov 28, 2005 7.865 7.865 7.682 7.722 244,086 -0.05(-0.69%)
Nov 25, 2005 7.829 7.874 7.735 7.775 106,843 -0.03(-0.40%)
Nov 23, 2005 7.999 7.999 7.673 7.807 390,047 -0.06(-0.74%)
Nov 22, 2005 7.932 7.937 7.664 7.865 310,026 -0.07(-0.85%)
Nov 21, 2005 7.427 7.986 7.427 7.932 601,723 +0.51(+6.81%)
Nov 18, 2005 7.270 7.471 7.270 7.427 293,261 +0.21(+2.91%)
Nov 17, 2005 7.136 7.270 6.979 7.216 669,003 -0.06(-0.80%)
Nov 16, 2005 7.055 7.422 7.015 7.274 479,903 +0.25(+3.50%)
Nov 15, 2005 7.172 7.292 7.024 7.028 526,172 -0.33(-4.43%)
Nov 14, 2005 7.525 7.525 7.315 7.355 350,930 -0.17(-2.32%)
Nov 11, 2005 7.605 7.646 7.520 7.529 306,896 -0.08(-1.00%)
Nov 10, 2005 7.784 7.793 7.494 7.605 347,354 -0.09(-1.16%)
Nov 09, 2005 7.713 7.793 7.628 7.695 217,934 +0.09(+1.24%)
Nov 08, 2005 7.650 7.650 7.561 7.601 89,409 -0.05(-0.64%)
Nov 07, 2005 7.829 7.856 7.556 7.650 196,476 -0.08(-0.98%)
Nov 04, 2005 8.008 8.035 7.494 7.726 468,503 -0.20(-2.54%)
Nov 03, 2005 7.963 8.120 7.928 7.928 527,290 +0.03(+0.34%)
Nov 02, 2005 7.717 7.950 7.690 7.901 403,682 +0.18(+2.38%)
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.