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, 2018 8.185 8.238 8.165 8.165 94,218 -0.07(-0.88%)
Jan 30, 2018 8.410 8.410 8.179 8.238 292,395 -0.23(-2.73%)
Jan 29, 2018 8.562 8.588 8.469 8.469 129,498 -0.09(-1.10%)
Jan 26, 2018 8.515 8.595 8.515 8.563 40,519 +0.06(+0.72%)
Jan 25, 2018 8.482 8.555 8.463 8.502 84,932 +0.06(+0.70%)
Jan 24, 2018 8.416 8.575 8.416 8.443 119,181 +0.07(+0.87%)
Jan 23, 2018 8.423 8.463 8.370 8.370 130,131 -0.03(-0.31%)
Jan 22, 2018 8.449 8.476 8.337 8.396 78,015 -0.05(-0.63%)
Jan 19, 2018 8.489 8.515 8.436 8.449 141,585 -0.02(-0.23%)
Jan 18, 2018 8.515 8.515 8.423 8.469 104,874 -0.14(-1.61%)
Jan 17, 2018 8.390 8.621 8.383 8.608 121,007 +0.25(+3.00%)
Jan 16, 2018 8.344 8.364 8.278 8.357 45,365 +0.05(+0.56%)
Jan 12, 2018 8.311 8.311 8.311 0 +0.02(+0.24%)
Jan 11, 2018 8.172 8.297 8.165 8.291 49,665 +0.13(+1.62%)
Jan 10, 2018 8.192 8.198 8.139 8.159 63,014 +0.01(+0.08%)
Jan 09, 2018 8.291 8.317 8.139 8.152 146,363 -0.15(-1.83%)
Jan 08, 2018 8.172 8.317 8.172 8.304 182,127 +0.10(+1.21%)
Jan 05, 2018 8.132 8.212 8.113 8.205 118,486 +0.05(+0.65%)
Jan 04, 2018 8.053 8.165 8.000 8.152 256,663 +0.16(+1.98%)
Jan 03, 2018 7.921 8.014 7.920 7.994 109,402 +0.10(+1.25%)
Jan 02, 2018 7.809 7.901 7.809 7.895 122,087 +0.10(+1.27%)
Dec 29, 2017 7.796 7.796 7.796 0 +0.05(+0.60%)
Dec 28, 2017 7.756 7.776 7.743 7.750 49,907 +0.01(+0.09%)
Dec 27, 2017 7.816 7.842 7.730 7.743 211,138 -0.02(-0.26%)
Dec 26, 2017 8.053 8.053 7.651 7.763 531,919 -0.29(-3.61%)
Dec 22, 2017 8.053 8.080 8.020 8.053 207,772 +0.05(+0.58%)
Dec 21, 2017 8.086 8.086 7.981 8.007 109,069 -0.07(-0.82%)
Dec 20, 2017 8.020 8.080 7.974 8.073 199,147 +0.09(+1.07%)
Dec 19, 2017 7.862 7.994 7.855 7.987 432,276 +0.08(+1.00%)
Dec 18, 2017 7.921 8.014 7.888 7.908 109,919 +0.09(+1.18%)
Dec 15, 2017 7.809 7.848 7.778 7.816 75,918 +0.05(+0.59%)
Dec 14, 2017 7.822 7.835 7.723 7.769 122,597 -0.02(-0.20%)
Dec 13, 2017 7.802 7.845 7.776 7.785 124,242 +0.01(+0.15%)
Dec 12, 2017 7.859 7.859 7.759 7.774 202,637 -0.04(-0.51%)
Dec 11, 2017 7.739 7.848 7.719 7.813 321,590 +0.10(+1.25%)
Dec 08, 2017 7.739 7.765 7.540 7.717 196,040 -0.02(-0.22%)
Dec 07, 2017 7.580 7.744 7.580 7.734 73,715 +0.22(+2.88%)
Dec 06, 2017 7.523 7.619 7.432 7.517 61,521 +0.00(+0.01%)
Dec 05, 2017 7.591 7.591 7.449 7.517 132,884 -0.07(-0.91%)
Dec 04, 2017 7.671 7.671 7.574 7.586 88,368 -0.06(-0.82%)
Dec 01, 2017 7.745 7.745 7.648 7.648 76,565 -0.16(-2.03%)
Nov 30, 2017 7.791 7.836 7.791 7.807 87,383 +0.03(+0.36%)
Nov 29, 2017 7.836 7.859 7.762 7.779 96,142 -0.04(-0.56%)
Nov 28, 2017 7.717 7.836 7.699 7.823 141,943 +0.12(+1.53%)
Nov 27, 2017 7.574 7.705 7.517 7.705 221,646 +0.17(+2.20%)
Nov 24, 2017 7.484 7.551 7.484 7.539 9,826 +0.05(+0.68%)
Nov 22, 2017 7.477 7.496 7.466 7.489 60,916 +0.01(+0.15%)
Nov 21, 2017 7.466 7.492 7.466 7.477 50,778 +0.10(+1.31%)
Nov 20, 2017 7.369 7.381 7.343 7.381 37,192 +0.07(+0.93%)
Nov 17, 2017 7.352 7.352 7.301 7.312 121,317 -0.06(-0.77%)
Nov 16, 2017 7.324 7.369 7.299 7.369 132,109 +0.15(+2.01%)
Nov 15, 2017 7.289 7.289 7.136 7.224 133,993 -0.12(-1.59%)
Nov 14, 2017 7.494 7.494 7.295 7.341 76,807 -0.11(-1.53%)
Nov 13, 2017 7.466 7.500 7.399 7.455 133,398 -0.07(-0.98%)
Nov 10, 2017 7.540 7.546 7.529 7.529 85,355 -0.01(-0.08%)
Nov 09, 2017 7.534 7.540 7.483 7.534 130,148 -0.07(-0.97%)
Nov 08, 2017 7.563 7.625 7.563 7.608 98,922 +0.02(+0.30%)
Nov 07, 2017 7.517 7.620 7.448 7.586 289,392 +0.10(+1.37%)
Nov 06, 2017 7.517 7.517 7.438 7.483 131,235 +0.01(+0.08%)
Nov 03, 2017 7.420 7.477 7.420 7.477 85,859 +0.03(+0.46%)
Nov 02, 2017 7.386 7.443 7.386 7.443 65,393 +0.02(+0.31%)
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.