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 31, 2008 3.892 4.022 3.856 4.009 371,941 +0.09(+2.28%)
Jan 30, 2008 3.852 4.026 3.852 3.919 264,203 -0.02(-0.60%)
Jan 29, 2008 4.004 4.007 3.919 3.943 316,222 +0.04(+0.95%)
Jan 28, 2008 3.794 3.973 3.771 3.906 291,920 +0.08(+1.99%)
Jan 25, 2008 3.928 3.928 3.807 3.830 335,954 +0.06(+1.57%)
Jan 24, 2008 3.803 3.874 3.722 3.771 319,861 -0.02(-0.49%)
Jan 23, 2008 3.673 3.798 3.619 3.789 424,434 +0.08(+2.17%)
Jan 22, 2008 3.610 3.816 3.382 3.709 670,791 -0.03(-0.84%)
Jan 21, 2008 3.762 3.798 3.673 3.740 0 +0.00(+0.00%)
Jan 18, 2008 3.762 3.798 3.673 3.740 315,390 +0.07(+1.83%)
Jan 17, 2008 3.682 3.794 3.669 3.673 400,329 -0.09(-2.26%)
Jan 16, 2008 3.691 3.758 3.677 3.758 617,146 -0.02(-0.59%)
Jan 15, 2008 3.924 3.932 3.754 3.780 782,821 -0.26(-6.42%)
Jan 14, 2008 3.977 4.049 3.977 4.040 301,608 +0.04(+0.89%)
Jan 11, 2008 4.044 4.044 3.986 4.004 277,838 -0.11(-2.72%)
Jan 10, 2008 4.026 4.134 4.017 4.116 225,310 +0.03(+0.66%)
Jan 09, 2008 4.044 4.116 4.000 4.089 269,859 +0.05(+1.33%)
Jan 08, 2008 4.085 4.120 4.022 4.035 334,837 -0.05(-1.21%)
Jan 07, 2008 4.116 4.174 4.049 4.085 456,920 -0.04(-0.97%)
Jan 04, 2008 4.219 4.232 4.116 4.125 303,901 -0.17(-4.06%)
Jan 03, 2008 4.214 4.340 4.214 4.299 356,295 +0.07(+1.58%)
Jan 02, 2008 4.465 4.465 4.192 4.232 658,833 -0.02(-0.53%)
Jan 01, 2008 4.138 4.308 4.129 4.255 0 +0.00(+0.00%)
Dec 31, 2007 4.138 4.308 4.129 4.255 784,341 +0.13(+3.26%)
Dec 28, 2007 4.187 4.205 4.085 4.120 717,899 -0.05(-1.29%)
Dec 27, 2007 4.232 4.255 4.165 4.174 504,043 -0.08(-1.89%)
Dec 26, 2007 4.313 4.322 4.237 4.255 609,099 +0.00(+0.00%)
Dec 24, 2007 4.366 4.366 4.241 4.255 404,576 -0.05(-1.25%)
Dec 21, 2007 4.357 4.362 4.281 4.308 529,749 +0.03(+0.63%)
Dec 20, 2007 4.295 4.335 4.250 4.281 463,586 -0.03(-0.73%)
Dec 19, 2007 4.362 4.366 4.246 4.313 626,087 -0.05(-1.23%)
Dec 18, 2007 4.384 4.407 4.308 4.366 337,519 +0.04(+0.93%)
Dec 17, 2007 4.411 4.474 4.304 4.326 517,902 -0.15(-3.30%)
Dec 14, 2007 4.563 4.563 4.474 4.474 164,512 -0.11(-2.44%)
Dec 13, 2007 4.523 4.604 4.519 4.586 200,052 -0.02(-0.39%)
Dec 12, 2007 4.778 4.778 4.536 4.604 500,914 -0.00(-0.10%)
Dec 11, 2007 4.765 4.765 4.608 4.608 433,410 -0.16(-3.29%)
Dec 10, 2007 4.876 4.876 4.756 4.765 441,233 -0.08(-1.57%)
Dec 07, 2007 4.863 4.921 4.791 4.841 191,782 -0.07(-1.46%)
Dec 06, 2007 4.908 4.926 4.832 4.912 354,730 +0.04(+0.83%)
Dec 05, 2007 4.729 4.890 4.729 4.872 301,532 +0.17(+3.52%)
Dec 04, 2007 4.715 4.778 4.698 4.706 186,223 -0.08(-1.68%)
Dec 03, 2007 4.765 4.809 4.760 4.787 90,906 +0.03(+0.56%)
Nov 30, 2007 4.787 4.845 4.711 4.760 339,531 +0.04(+0.95%)
Nov 29, 2007 4.832 4.832 4.698 4.715 379,541 -0.09(-1.77%)
Nov 28, 2007 4.760 4.809 4.724 4.800 435,981 +0.12(+2.48%)
Nov 27, 2007 4.510 4.800 4.510 4.684 675,340 +0.16(+3.46%)
Nov 26, 2007 4.774 5.033 4.514 4.527 597,252 -0.17(-3.62%)
Nov 23, 2007 4.586 4.742 4.563 4.698 265,545 +0.22(+4.90%)
Nov 21, 2007 4.523 4.608 4.429 4.478 527,290 -0.04(-0.99%)
Nov 20, 2007 4.429 4.581 4.429 4.523 676,826 +0.14(+3.27%)
Nov 19, 2007 4.451 4.465 4.349 4.380 956,230 +0.11(+2.51%)
Nov 16, 2007 4.277 4.514 4.205 4.272 559,030 +0.02(+0.42%)
Nov 15, 2007 4.295 4.340 4.241 4.255 263,980 -0.09(-2.06%)
Nov 14, 2007 4.474 4.563 4.344 4.344 256,157 -0.12(-2.61%)
Nov 13, 2007 4.272 4.474 4.264 4.460 283,851 +0.21(+4.84%)
Nov 12, 2007 4.322 4.469 4.246 4.255 477,221 -0.04(-0.83%)
Nov 09, 2007 4.317 4.411 4.277 4.290 367,247 -0.14(-3.13%)
Nov 08, 2007 4.416 4.487 4.299 4.429 329,472 +0.04(+1.02%)
Nov 07, 2007 4.563 4.563 4.384 4.384 619,381 -0.20(-4.36%)
Nov 06, 2007 4.657 4.684 4.545 4.584 543,830 -0.07(-1.57%)
Nov 05, 2007 4.724 4.724 4.595 4.657 195,392 -0.07(-1.51%)
Nov 02, 2007 4.760 4.760 4.621 4.729 151,771 +0.03(+0.57%)
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.