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, 2011 4.023 4.050 3.996 4.041 430,902 +0.00(+0.00%)
Jan 28, 2011 4.145 4.145 3.992 4.041 369,404 -0.08(-1.87%)
Jan 27, 2011 4.132 4.168 4.105 4.118 169,487 -0.03(-0.76%)
Jan 26, 2011 4.091 4.195 4.091 4.150 104,215 +0.05(+1.32%)
Jan 25, 2011 4.172 4.181 4.091 4.096 203,108 -0.04(-0.98%)
Jan 24, 2011 4.136 4.145 4.100 4.136 146,619 +0.02(+0.44%)
Jan 21, 2011 4.096 4.150 4.069 4.118 138,509 -0.00(-0.11%)
Jan 20, 2011 4.168 4.181 4.096 4.123 384,771 -0.10(-2.46%)
Jan 19, 2011 4.222 4.254 4.195 4.227 138,698 -0.00(-0.11%)
Jan 18, 2011 4.204 4.281 4.096 4.231 352,243 -0.05(-1.06%)
Jan 14, 2011 4.326 4.326 4.276 4.276 147,547 -0.04(-0.94%)
Jan 13, 2011 4.376 4.389 4.285 4.317 214,670 -0.03(-0.62%)
Jan 12, 2011 4.245 4.344 4.222 4.344 431,779 +0.13(+3.00%)
Jan 11, 2011 4.132 4.236 4.132 4.218 437,606 +0.07(+1.74%)
Jan 10, 2011 4.055 4.145 4.019 4.145 129,279 -0.01(-0.22%)
Jan 07, 2011 4.123 4.154 4.109 4.154 93,647 +0.04(+0.88%)
Jan 06, 2011 4.118 4.132 4.096 4.118 158,520 +0.02(+0.44%)
Jan 05, 2011 4.087 4.105 4.069 4.100 173,499 -0.03(-0.77%)
Jan 04, 2011 4.159 4.168 4.091 4.132 502,515 +0.03(+0.77%)
Jan 03, 2011 4.073 4.109 4.059 4.100 311,387 +0.05(+1.23%)
Dec 31, 2010 4.014 4.064 3.996 4.050 221,183 +0.03(+0.67%)
Dec 30, 2010 4.037 4.037 3.983 4.023 206,587 -0.04(-0.89%)
Dec 29, 2010 3.983 4.064 3.960 4.059 313,276 +0.08(+1.93%)
Dec 28, 2010 3.992 4.019 3.965 3.983 233,211 -0.00(-0.11%)
Dec 27, 2010 3.929 3.992 3.929 3.987 267,280 +0.05(+1.38%)
Dec 23, 2010 3.920 3.940 3.879 3.933 135,737 +0.05(+1.16%)
Dec 22, 2010 3.874 3.942 3.852 3.888 221,345 -0.01(-0.23%)
Dec 21, 2010 3.901 3.915 3.852 3.897 131,328 +0.04(+1.17%)
Dec 20, 2010 3.870 3.901 3.847 3.852 185,756 +0.00(+0.12%)
Dec 17, 2010 3.870 3.924 3.847 3.847 87,160 -0.03(-0.81%)
Dec 16, 2010 3.892 3.906 3.856 3.879 139,163 +0.01(+0.35%)
Dec 15, 2010 3.874 3.892 3.816 3.865 486,314 -0.03(-0.80%)
Dec 14, 2010 3.901 3.932 3.874 3.897 335,205 +0.05(+1.28%)
Dec 13, 2010 3.883 3.982 3.834 3.847 495,105 -0.04(-0.92%)
Dec 10, 2010 3.937 3.955 3.852 3.883 284,479 -0.05(-1.25%)
Dec 09, 2010 3.982 3.982 3.910 3.932 377,909 +0.01(+0.23%)
Dec 08, 2010 3.915 3.941 3.915 3.924 369,626 +0.04(+0.92%)
Dec 07, 2010 3.888 3.901 3.852 3.888 230,235 +0.01(+0.35%)
Dec 06, 2010 3.861 3.883 3.830 3.874 175,230 +0.01(+0.35%)
Dec 03, 2010 3.816 3.883 3.816 3.861 223,055 +0.04(+1.05%)
Dec 02, 2010 3.771 3.834 3.768 3.821 251,890 +0.04(+1.18%)
Dec 01, 2010 3.686 3.789 3.686 3.776 407,765 +0.09(+2.43%)
Nov 30, 2010 3.651 3.700 3.651 3.686 80,854 +0.00(+0.12%)
Nov 29, 2010 3.660 3.686 3.642 3.682 106,676 -0.01(-0.24%)
Nov 26, 2010 3.700 3.700 3.660 3.691 72,133 -0.03(-0.84%)
Nov 24, 2010 3.709 3.722 3.722 3.722 119,104 +0.05(+1.34%)
Nov 23, 2010 3.651 3.673 3.624 3.673 186,654 -0.03(-0.73%)
Nov 22, 2010 3.664 3.709 3.642 3.700 270,860 +0.04(+1.22%)
Nov 19, 2010 3.651 3.682 3.651 3.655 85,837 -0.02(-0.49%)
Nov 18, 2010 3.651 3.686 3.651 3.673 84,225 +0.08(+2.37%)
Nov 17, 2010 3.566 3.628 3.566 3.588 131,527 +0.03(+0.88%)
Nov 16, 2010 3.601 3.601 3.516 3.557 109,286 -0.07(-1.85%)
Nov 15, 2010 3.624 3.645 3.615 3.624 62,338 +0.01(+0.25%)
Nov 12, 2010 3.673 3.673 3.597 3.615 120,610 -0.05(-1.34%)
Nov 11, 2010 3.677 3.677 3.646 3.664 158,122 -0.01(-0.36%)
Nov 10, 2010 3.677 3.682 3.637 3.677 240,917 +0.03(+0.86%)
Nov 09, 2010 3.669 3.700 3.646 3.646 433,629 +0.00(+0.00%)
Nov 08, 2010 3.660 3.678 3.628 3.646 213,947 +0.00(+0.12%)
Nov 05, 2010 3.624 3.669 3.624 3.642 259,697 +0.04(+1.24%)
Nov 04, 2010 3.606 3.606 3.579 3.597 328,480 +0.04(+1.25%)
Nov 03, 2010 3.592 3.592 3.534 3.552 154,132 -0.01(-0.37%)
Nov 02, 2010 3.561 3.579 3.552 3.566 174,640 +0.00(+0.00%)
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.