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, 2014 4.108 4.132 4.099 4.113 350,263 -0.05(-1.24%)
Jan 30, 2014 4.127 4.174 4.127 4.165 73,811 +0.04(+0.91%)
Jan 29, 2014 4.146 4.150 4.127 4.127 128,236 -0.02(-0.57%)
Jan 28, 2014 4.141 4.165 4.141 4.150 138,570 +0.01(+0.23%)
Jan 27, 2014 4.193 4.216 4.132 4.141 141,192 -0.08(-1.89%)
Jan 24, 2014 4.244 4.244 4.202 4.221 309,693 -0.06(-1.43%)
Jan 23, 2014 4.301 4.319 4.254 4.282 154,330 -0.05(-1.08%)
Jan 22, 2014 4.296 4.334 4.287 4.329 195,758 +0.04(+0.88%)
Jan 21, 2014 4.273 4.296 4.273 4.291 262,771 +0.02(+0.44%)
Jan 17, 2014 4.244 4.273 4.273 4.273 75,398 +0.03(+0.78%)
Jan 16, 2014 4.244 4.277 4.212 4.240 81,391 -0.02(-0.44%)
Jan 15, 2014 4.254 4.273 4.240 4.258 200,657 +0.01(+0.33%)
Jan 14, 2014 4.230 4.249 4.208 4.244 105,551 +0.01(+0.22%)
Jan 13, 2014 4.258 4.263 4.226 4.235 216,782 -0.03(-0.65%)
Jan 10, 2014 4.235 4.263 4.231 4.263 91,709 +0.05(+1.22%)
Jan 09, 2014 4.230 4.235 4.165 4.211 109,393 +0.00(+0.11%)
Jan 08, 2014 4.207 4.244 4.179 4.207 695,570 +0.03(+0.79%)
Jan 07, 2014 4.197 4.207 4.174 4.174 1,271,340 -0.03(-0.67%)
Jan 06, 2014 4.244 4.272 4.202 4.202 312,732 -0.05(-1.10%)
Jan 03, 2014 4.254 4.258 4.244 4.249 69,247 -0.01(-0.22%)
Jan 02, 2014 4.273 4.288 4.230 4.258 56,670 -0.05(-1.09%)
Dec 31, 2013 4.282 4.305 4.305 4.305 202,765 +0.05(+1.21%)
Dec 30, 2013 4.254 4.268 4.244 4.254 121,231 +0.02(+0.45%)
Dec 27, 2013 4.258 4.267 4.216 4.235 86,218 -0.01(-0.22%)
Dec 26, 2013 4.193 4.254 4.193 4.244 123,150 +0.06(+1.35%)
Dec 24, 2013 4.127 4.226 4.127 4.188 155,309 +0.05(+1.13%)
Dec 23, 2013 4.141 4.165 4.141 4.141 222,207 -0.00(-0.11%)
Dec 20, 2013 4.132 4.169 4.085 4.146 331,522 +0.00(+0.00%)
Dec 19, 2013 4.174 4.174 4.118 4.146 89,168 -0.01(-0.13%)
Dec 18, 2013 4.096 4.155 4.096 4.151 81,501 +0.07(+1.69%)
Dec 17, 2013 4.091 4.091 4.073 4.082 51,211 -0.00(-0.11%)
Dec 16, 2013 4.151 4.151 4.077 4.087 73,754 -0.02(-0.56%)
Dec 13, 2013 4.119 4.123 4.105 4.110 109,218 -0.04(-1.00%)
Dec 12, 2013 4.133 4.174 4.110 4.151 130,302 +0.02(+0.44%)
Dec 11, 2013 4.137 4.169 4.133 4.133 74,597 -0.04(-0.88%)
Dec 10, 2013 4.183 4.220 4.169 4.169 112,461 -0.03(-0.66%)
Dec 09, 2013 4.183 4.201 4.179 4.197 123,191 +0.00(+0.00%)
Dec 06, 2013 4.137 4.321 4.137 4.197 239,435 +0.05(+1.22%)
Dec 05, 2013 4.174 4.174 4.137 4.146 71,511 -0.03(-0.77%)
Dec 04, 2013 4.178 4.201 4.169 4.178 84,336 -0.04(-0.87%)
Dec 03, 2013 4.261 4.261 4.197 4.215 135,881 -0.05(-1.27%)
Dec 02, 2013 4.266 4.293 4.261 4.269 138,364 -0.02(-0.45%)
Nov 29, 2013 4.266 4.289 4.261 4.289 50,848 +0.01(+0.21%)
Nov 27, 2013 4.266 4.289 4.252 4.279 86,100 +0.00(+0.00%)
Nov 26, 2013 4.243 4.284 4.243 4.279 68,490 +0.00(+0.11%)
Nov 25, 2013 4.257 4.279 4.257 4.275 153,720 +0.00(+0.11%)
Nov 22, 2013 4.257 4.270 4.252 4.270 40,653 -0.01(-0.21%)
Nov 21, 2013 4.266 4.279 4.257 4.279 139,971 +0.02(+0.54%)
Nov 20, 2013 4.252 4.275 4.247 4.257 20,565 +0.01(+0.22%)
Nov 19, 2013 4.224 4.252 4.211 4.247 51,179 +0.00(+0.00%)
Nov 18, 2013 4.275 4.302 4.234 4.247 111,644 -0.06(-1.28%)
Nov 15, 2013 4.252 4.307 4.252 4.302 110,013 +0.07(+1.74%)
Nov 14, 2013 4.224 4.247 4.211 4.229 90,208 -0.00(-0.11%)
Nov 12, 2013 4.247 4.257 4.192 4.234 40,618 +0.02(+0.43%)
Nov 11, 2013 4.238 4.261 4.202 4.215 29,365 -0.01(-0.32%)
Nov 08, 2013 4.211 4.243 4.211 4.229 24,291 +0.02(+0.55%)
Nov 07, 2013 4.266 4.289 4.183 4.206 85,201 -0.08(-1.82%)
Nov 06, 2013 4.284 4.289 4.266 4.284 100,570 +0.02(+0.43%)
Nov 05, 2013 4.252 4.279 4.252 4.266 2,417 -0.00(-0.11%)
Nov 04, 2013 4.270 4.279 4.252 4.270 135,733 -0.00(-0.11%)
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.