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, 2017 5.786 5.814 5.732 5.792 178,705 +0.02(+0.39%)
Jan 30, 2017 5.786 5.814 5.758 5.769 29,723 -0.01(-0.20%)
Jan 27, 2017 5.786 5.787 5.780 5.780 41,315 -0.02(-0.39%)
Jan 26, 2017 5.786 5.806 5.786 5.803 25,408 +0.02(+0.30%)
Jan 25, 2017 5.792 5.820 5.780 5.786 85,158 +0.01(+0.10%)
Jan 24, 2017 5.780 5.820 5.763 5.780 32,523 +0.01(+0.20%)
Jan 23, 2017 5.740 5.780 5.729 5.769 37,839 +0.03(+0.47%)
Jan 20, 2017 5.718 5.752 5.718 5.742 27,078 +0.04(+0.73%)
Jan 19, 2017 5.763 5.763 5.701 5.701 14,774 -0.06(-1.07%)
Jan 18, 2017 5.797 5.803 5.755 5.762 26,743 -0.04(-0.60%)
Jan 17, 2017 5.809 5.832 5.797 5.797 60,053 -0.10(-1.64%)
Jan 13, 2017 5.894 5.894 5.894 0 +0.14(+2.48%)
Jan 12, 2017 5.775 5.775 5.712 5.752 37,574 -0.01(-0.10%)
Jan 11, 2017 5.797 5.797 5.723 5.758 26,594 -0.05(-0.80%)
Jan 10, 2017 5.769 5.851 5.752 5.804 57,793 +0.05(+0.81%)
Jan 09, 2017 5.672 5.780 5.666 5.758 80,101 +0.06(+1.10%)
Jan 06, 2017 5.661 5.718 5.661 5.695 32,406 +0.03(+0.60%)
Jan 05, 2017 5.649 5.661 5.649 5.661 5,250 +0.04(+0.71%)
Jan 04, 2017 5.598 5.684 5.598 5.621 60,427 +0.09(+1.55%)
Jan 03, 2017 5.541 5.541 5.484 5.535 39,793 -0.00(-0.05%)
Dec 30, 2016 5.538 5.538 5.538 0 +0.03(+0.56%)
Dec 29, 2016 5.524 5.598 5.467 5.507 75,130 -0.05(-0.81%)
Dec 28, 2016 5.581 5.590 5.551 5.552 19,821 -0.01(-0.11%)
Dec 27, 2016 5.575 5.575 5.490 5.558 97,973 +0.03(+0.62%)
Dec 23, 2016 5.524 5.524 5.524 0 -0.11(-1.91%)
Dec 22, 2016 5.547 5.689 5.547 5.632 199,204 +0.07(+1.22%)
Dec 21, 2016 5.530 5.576 5.473 5.564 160,552 +0.00(+0.00%)
Dec 20, 2016 5.467 5.581 5.467 5.564 162,213 +0.09(+1.66%)
Dec 19, 2016 5.478 5.496 5.473 5.473 19,633 +0.05(+0.84%)
Dec 16, 2016 5.444 5.478 5.422 5.427 47,086 -0.03(-0.52%)
Dec 15, 2016 5.473 5.478 5.439 5.456 59,518 +0.02(+0.38%)
Dec 14, 2016 5.503 5.503 5.435 5.435 58,408 -0.07(-1.32%)
Dec 13, 2016 5.487 5.513 5.485 5.508 75,203 +0.04(+0.76%)
Dec 12, 2016 5.487 5.487 5.451 5.466 141,916 -0.01(-0.19%)
Dec 09, 2016 5.440 5.513 5.440 5.477 41,205 +0.05(+0.86%)
Dec 08, 2016 5.420 5.449 5.420 5.430 28,176 +0.03(+0.48%)
Dec 07, 2016 5.368 5.440 5.357 5.404 56,791 +0.02(+0.39%)
Dec 06, 2016 5.373 5.383 5.321 5.383 62,425 +0.02(+0.29%)
Dec 05, 2016 5.363 5.394 5.363 5.368 49,837 +0.00(+0.00%)
Dec 02, 2016 5.368 5.380 5.363 5.368 22,621 -0.03(-0.58%)
Dec 01, 2016 5.378 5.404 5.373 5.399 79,092 -0.02(-0.38%)
Nov 30, 2016 5.399 5.436 5.396 5.420 26,952 +0.02(+0.29%)
Nov 29, 2016 5.414 5.430 5.388 5.404 34,560 -0.01(-0.19%)
Nov 28, 2016 5.388 5.430 5.388 5.414 16,657 -0.03(-0.59%)
Nov 25, 2016 5.409 5.447 5.383 5.447 4,429 +0.01(+0.11%)
Nov 23, 2016 5.440 5.440 5.440 0 -0.01(-0.10%)
Nov 22, 2016 5.456 5.456 5.440 5.446 10,117 +0.01(+0.09%)
Nov 21, 2016 5.430 5.446 5.425 5.440 53,752 +0.05(+0.87%)
Nov 18, 2016 5.388 5.394 5.383 5.394 101,444 -0.03(-0.57%)
Nov 17, 2016 5.388 5.430 5.388 5.425 20,346 +0.03(+0.64%)
Nov 16, 2016 5.378 5.399 5.378 5.390 97,128 -0.02(-0.35%)
Nov 15, 2016 5.378 5.425 5.357 5.409 62,980 +0.01(+0.10%)
Nov 14, 2016 5.399 5.409 5.386 5.404 49,037 -0.02(-0.38%)
Nov 11, 2016 5.518 5.518 5.404 5.425 46,779 -0.05(-0.85%)
Nov 10, 2016 5.471 5.492 5.425 5.471 180,567 +0.00(+0.00%)
Nov 09, 2016 5.471 5.500 5.461 5.471 61,495 -0.07(-1.31%)
Nov 08, 2016 5.565 5.565 5.503 5.544 144,363 -0.07(-1.29%)
Nov 07, 2016 5.586 5.622 5.516 5.617 60,574 +0.03(+0.56%)
Nov 04, 2016 5.554 5.592 5.549 5.586 26,680 -0.01(-0.11%)
Nov 03, 2016 5.601 5.601 5.549 5.592 129,724 +0.02(+0.30%)
Nov 02, 2016 5.575 5.586 5.570 5.575 103,966 -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.