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 )

7.690 -0.070 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2010 3.387 3.405 3.311 3.311 328,294 -0.09(-2.50%)
Jan 28, 2010 3.396 3.481 3.364 3.396 206,649 +0.01(+0.26%)
Jan 27, 2010 3.467 3.472 3.378 3.387 298,427 -0.09(-2.70%)
Jan 26, 2010 3.458 3.499 3.458 3.481 575,023 -0.03(-0.77%)
Jan 25, 2010 3.458 3.534 3.409 3.507 685,370 +0.09(+2.75%)
Jan 22, 2010 3.431 3.485 3.396 3.414 475,962 +0.00(+0.13%)
Jan 21, 2010 3.490 3.512 3.400 3.409 502,814 -0.06(-1.80%)
Jan 20, 2010 3.507 3.507 3.400 3.472 416,563 -0.05(-1.52%)
Jan 19, 2010 3.463 3.548 3.463 3.525 536,644 +0.04(+1.29%)
Jan 15, 2010 3.422 3.481 3.481 3.481 1,147,118 +0.03(+0.78%)
Jan 14, 2010 3.369 3.463 3.369 3.454 655,388 +0.05(+1.58%)
Jan 13, 2010 3.320 3.405 3.320 3.400 579,639 +0.05(+1.47%)
Jan 12, 2010 3.315 3.382 3.311 3.351 528,452 +0.01(+0.40%)
Jan 11, 2010 3.342 3.373 3.333 3.337 604,307 -0.00(-0.13%)
Jan 08, 2010 3.297 3.346 3.284 3.342 645,679 +0.04(+1.22%)
Jan 07, 2010 3.297 3.351 3.244 3.302 646,702 -0.05(-1.48%)
Jan 06, 2010 3.405 3.405 3.324 3.351 973,464 -0.05(-1.57%)
Jan 05, 2010 3.369 3.422 3.355 3.405 649,845 +0.04(+1.20%)
Jan 04, 2010 3.275 3.364 3.275 3.364 532,703 +0.09(+2.73%)
Dec 31, 2009 3.257 3.275 3.275 3.275 158,924 +0.01(+0.27%)
Dec 30, 2009 3.257 3.284 3.222 3.266 274,338 -0.03(-0.95%)
Dec 29, 2009 3.275 3.302 3.270 3.297 149,523 +0.00(+0.00%)
Dec 28, 2009 3.297 3.333 3.252 3.297 321,130 -0.00(-0.14%)
Dec 24, 2009 3.297 3.306 3.275 3.302 225,755 +0.02(+0.55%)
Dec 23, 2009 3.270 3.293 3.270 3.284 116,996 -0.00(-0.14%)
Dec 22, 2009 3.261 3.297 3.257 3.288 391,933 +0.02(+0.55%)
Dec 21, 2009 3.244 3.302 3.244 3.270 350,926 +0.03(+0.83%)
Dec 18, 2009 3.275 3.275 3.226 3.244 203,899 -0.03(-0.96%)
Dec 17, 2009 3.284 3.302 3.257 3.275 222,121 -0.04(-1.08%)
Dec 16, 2009 3.297 3.320 3.288 3.311 220,038 +0.05(+1.51%)
Dec 15, 2009 3.226 3.266 3.226 3.261 270,151 +0.00(+0.14%)
Dec 14, 2009 3.235 3.257 3.226 3.257 140,794 +0.02(+0.55%)
Dec 11, 2009 3.233 3.248 3.210 3.239 319,599 +0.01(+0.42%)
Dec 10, 2009 3.185 3.252 3.185 3.226 395,559 -0.03(-0.83%)
Dec 09, 2009 3.248 3.279 3.226 3.252 173,011 +0.02(+0.69%)
Dec 08, 2009 3.230 3.252 3.199 3.230 194,753 -0.03(-0.89%)
Dec 07, 2009 3.302 3.324 3.252 3.259 270,614 -0.00(-0.07%)
Dec 04, 2009 3.270 3.306 3.252 3.261 278,001 -0.00(-0.14%)
Dec 03, 2009 3.217 3.293 3.212 3.266 410,188 +0.03(+0.97%)
Dec 02, 2009 3.221 3.239 3.194 3.235 195,899 +0.00(+0.14%)
Dec 01, 2009 3.159 3.244 3.159 3.230 266,170 +0.12(+3.74%)
Nov 30, 2009 3.060 3.132 3.060 3.114 382,384 +0.06(+2.05%)
Nov 27, 2009 3.065 3.069 3.024 3.051 112,060 -0.04(-1.30%)
Nov 25, 2009 3.087 3.123 3.078 3.091 140,269 +0.02(+0.73%)
Nov 24, 2009 3.082 3.087 3.056 3.069 500,872 -0.04(-1.15%)
Nov 23, 2009 3.105 3.141 3.105 3.105 377,831 +0.00(+0.00%)
Nov 20, 2009 3.096 3.109 3.074 3.105 265,350 +0.02(+0.58%)
Nov 19, 2009 3.132 3.132 3.074 3.087 276,144 -0.06(-1.99%)
Nov 18, 2009 3.190 3.190 3.141 3.150 238,313 -0.03(-0.98%)
Nov 17, 2009 3.199 3.221 3.172 3.181 195,016 -0.05(-1.66%)
Nov 16, 2009 3.190 3.252 3.190 3.235 226,571 +0.04(+1.26%)
Nov 13, 2009 3.190 3.244 3.190 3.194 177,269 +0.00(+0.14%)
Nov 12, 2009 3.203 3.212 3.167 3.190 279,383 -0.06(-1.93%)
Nov 11, 2009 3.284 3.284 3.248 3.252 213,032 -0.03(-0.82%)
Nov 10, 2009 3.261 3.306 3.235 3.279 170,167 -0.02(-0.68%)
Nov 09, 2009 3.266 3.320 3.266 3.302 119,622 +0.04(+1.10%)
Nov 06, 2009 3.261 3.284 3.244 3.266 197,728 -0.02(-0.68%)
Nov 05, 2009 3.279 3.302 3.273 3.288 182,794 +0.02(+0.55%)
Nov 04, 2009 3.261 3.302 3.212 3.270 442,977 -0.00(-0.01%)
Nov 03, 2009 3.252 3.275 3.248 3.271 163,097 +0.01(+0.29%)
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.