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 29, 2021 7.767 7.802 7.624 7.722 125,024 -0.12(-1.59%)
Jan 28, 2021 7.820 7.895 7.775 7.847 405,451 +0.05(+0.68%)
Jan 27, 2021 7.918 7.967 7.775 7.793 113,469 -0.20(-2.49%)
Jan 26, 2021 8.024 8.069 7.953 7.993 75,282 -0.04(-0.51%)
Jan 25, 2021 8.060 8.100 7.935 8.033 55,064 -0.10(-1.20%)
Jan 22, 2021 8.060 8.131 8.007 8.131 20,481 +0.03(+0.33%)
Jan 21, 2021 8.033 8.104 7.971 8.104 79,555 +0.08(+1.00%)
Jan 20, 2021 8.078 8.104 7.953 8.024 66,704 -0.07(-0.88%)
Jan 19, 2021 8.113 8.122 8.051 8.095 44,779 -0.06(-0.76%)
Jan 15, 2021 8.282 8.291 8.042 8.158 54,128 -0.15(-1.82%)
Jan 14, 2021 8.380 8.389 8.291 8.309 51,076 +0.00(+0.00%)
Jan 13, 2021 8.042 8.433 8.015 8.309 103,876 +0.25(+3.09%)
Jan 12, 2021 7.989 8.069 7.944 8.060 55,035 +0.05(+0.67%)
Jan 11, 2021 7.998 8.024 7.927 8.007 44,682 -0.04(-0.44%)
Jan 08, 2021 8.042 8.095 7.998 8.042 90,814 +0.07(+0.89%)
Jan 07, 2021 8.042 8.042 7.927 7.971 54,934 -0.09(-1.10%)
Jan 06, 2021 7.944 8.069 7.944 8.060 149,037 +0.09(+1.11%)
Jan 05, 2021 7.953 8.024 7.927 7.971 141,150 -0.02(-0.22%)
Jan 04, 2021 8.033 8.095 7.971 7.989 33,164 -0.04(-0.55%)
Dec 31, 2020 8.033 8.033 8.033 72,161 -0.07(-0.88%)
Dec 30, 2020 7.998 8.140 7.980 8.104 72,161 +0.13(+1.67%)
Dec 29, 2020 7.918 8.007 7.918 7.971 88,772 +0.12(+1.47%)
Dec 28, 2020 7.847 7.935 7.838 7.855 93,827 +0.00(+0.00%)
Dec 24, 2020 7.971 7.971 7.847 7.855 57,504 -0.10(-1.23%)
Dec 23, 2020 7.891 7.982 7.891 7.953 88,370 +0.06(+0.79%)
Dec 22, 2020 7.927 7.989 7.891 7.891 79,108 -0.05(-0.67%)
Dec 21, 2020 7.918 8.015 7.918 7.944 83,230 -0.08(-1.00%)
Dec 18, 2020 8.158 8.238 8.015 8.024 60,205 -0.16(-1.95%)
Dec 17, 2020 8.318 8.318 8.131 8.184 147,842 -0.03(-0.39%)
Dec 16, 2020 8.216 8.250 8.113 8.216 63,681 +0.08(+0.95%)
Dec 15, 2020 8.396 8.405 8.130 8.139 82,090 -0.20(-2.36%)
Dec 14, 2020 8.379 8.379 8.310 8.336 51,248 +0.05(+0.62%)
Dec 11, 2020 8.328 8.357 8.250 8.285 81,938 -0.03(-0.31%)
Dec 10, 2020 8.362 8.396 8.310 8.310 111,658 -0.08(-0.92%)
Dec 09, 2020 8.362 8.405 8.328 8.387 125,504 +0.08(+0.93%)
Dec 08, 2020 8.276 8.405 8.225 8.310 255,696 +0.03(+0.41%)
Dec 07, 2020 8.396 8.413 8.259 8.276 105,277 -0.12(-1.43%)
Dec 04, 2020 8.319 8.422 8.268 8.396 378,411 +0.13(+1.55%)
Dec 03, 2020 8.045 8.276 8.019 8.268 173,510 +0.27(+3.32%)
Dec 02, 2020 7.993 8.053 7.985 8.002 73,749 +0.02(+0.21%)
Dec 01, 2020 7.942 8.062 7.942 7.985 183,820 +0.06(+0.76%)
Nov 30, 2020 8.139 8.208 7.711 7.925 107,116 -0.24(-2.94%)
Nov 27, 2020 8.293 8.482 8.156 8.165 260,989 +0.01(+0.10%)
Nov 25, 2020 8.002 8.199 8.002 8.156 252,235 +0.08(+0.95%)
Nov 24, 2020 7.916 8.148 7.869 8.079 128,259 +0.23(+2.95%)
Nov 23, 2020 7.856 7.899 7.806 7.848 30,655 +0.09(+1.10%)
Nov 20, 2020 7.788 7.807 7.753 7.762 28,013 +0.01(+0.11%)
Nov 19, 2020 7.728 7.762 7.711 7.753 6,019 -0.03(-0.33%)
Nov 18, 2020 7.711 7.843 7.711 7.779 19,916 +0.01(+0.11%)
Nov 17, 2020 7.745 7.788 7.685 7.771 17,146 +0.03(+0.33%)
Nov 16, 2020 7.702 7.882 7.694 7.745 81,184 +0.05(+0.67%)
Nov 13, 2020 7.548 7.719 7.531 7.694 34,199 +0.15(+2.05%)
Nov 12, 2020 7.531 7.677 7.514 7.539 62,297 -0.16(-2.11%)
Nov 11, 2020 7.462 7.723 7.454 7.702 43,998 +0.24(+3.21%)
Nov 10, 2020 7.616 7.616 7.428 7.462 21,265 -0.11(-1.47%)
Nov 09, 2020 7.461 7.608 7.461 7.574 30,263 +0.31(+4.25%)
Nov 06, 2020 7.342 7.347 7.222 7.265 159,441 -0.07(-0.93%)
Nov 05, 2020 7.377 7.382 7.325 7.334 30,375 +0.10(+1.42%)
Nov 04, 2020 7.111 7.257 7.111 7.231 25,611 -0.03(-0.47%)
Nov 03, 2020 7.171 7.299 7.162 7.265 19,787 +0.15(+2.17%)
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.