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: 4:10 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, 2023 6.599 6.686 6.580 6.686 14,607 +0.11(+1.61%)
Jan 30, 2023 6.628 6.648 6.539 6.580 67,834 -0.04(-0.58%)
Jan 27, 2023 6.667 6.686 6.599 6.619 37,986 -0.07(-1.01%)
Jan 26, 2023 6.706 6.754 6.663 6.686 13,042 -0.04(-0.57%)
Jan 25, 2023 6.648 6.725 6.638 6.725 15,039 +0.11(+1.60%)
Jan 24, 2023 6.590 6.638 6.532 6.619 15,138 +0.06(+0.88%)
Jan 23, 2023 6.513 6.571 6.513 6.561 42,197 -0.03(-0.44%)
Jan 20, 2023 6.561 6.609 6.522 6.590 24,799 +0.04(+0.59%)
Jan 19, 2023 6.493 6.599 6.493 6.551 23,337 -0.01(-0.15%)
Jan 18, 2023 6.667 6.686 6.536 6.561 37,955 -0.05(-0.73%)
Jan 17, 2023 6.590 6.677 6.590 6.609 125,920 +0.08(+1.18%)
Jan 13, 2023 6.455 6.556 6.426 6.532 24,403 +0.06(+0.89%)
Jan 12, 2023 6.416 6.474 6.368 6.474 26,761 +0.13(+1.98%)
Jan 11, 2023 6.262 6.368 6.262 6.349 18,055 +0.08(+1.23%)
Jan 10, 2023 6.300 6.300 6.244 6.271 12,544 +0.00(+0.00%)
Jan 09, 2023 6.300 6.378 6.271 6.271 51,617 -0.01(-0.15%)
Jan 06, 2023 6.185 6.291 6.175 6.281 8,337 +0.12(+1.88%)
Jan 05, 2023 6.233 6.233 6.160 6.165 11,707 -0.10(-1.54%)
Jan 04, 2023 6.320 6.320 6.242 6.262 31,828 -0.02(-0.31%)
Jan 03, 2023 6.310 6.329 6.262 6.281 68,122 +0.03(+0.46%)
Dec 30, 2022 6.185 6.464 6.185 6.252 77,911 +0.00(+0.00%)
Dec 29, 2022 6.242 6.349 6.214 6.252 107,265 +0.05(+0.78%)
Dec 28, 2022 6.252 6.262 6.160 6.204 73,077 +0.00(+0.00%)
Dec 27, 2022 6.242 6.242 6.194 6.204 70,496 -0.02(-0.31%)
Dec 23, 2022 6.271 6.271 6.218 6.223 32,780 +0.02(+0.31%)
Dec 22, 2022 6.223 6.252 6.171 6.204 44,500 -0.07(-1.08%)
Dec 21, 2022 6.300 6.300 6.252 6.271 63,823 +0.07(+1.09%)
Dec 20, 2022 6.156 6.233 6.146 6.204 99,692 +0.07(+1.10%)
Dec 19, 2022 6.185 6.223 6.127 6.136 215,099 -0.01(-0.22%)
Dec 16, 2022 6.111 6.198 6.102 6.150 39,799 +0.01(+0.16%)
Dec 15, 2022 6.236 6.236 6.107 6.140 54,679 -0.14(-2.29%)
Dec 14, 2022 6.274 6.317 6.207 6.284 50,179 +0.04(+0.61%)
Dec 13, 2022 6.293 6.303 6.217 6.246 131,043 +0.04(+0.62%)
Dec 12, 2022 6.217 6.246 6.178 6.207 57,495 -0.02(-0.31%)
Dec 09, 2022 6.226 6.255 6.211 6.226 29,117 +0.00(+0.00%)
Dec 08, 2022 6.207 6.236 6.188 6.226 23,811 +0.00(+0.00%)
Dec 07, 2022 6.178 6.262 6.178 6.226 24,040 +0.05(+0.78%)
Dec 06, 2022 6.150 6.229 6.140 6.178 59,893 +0.07(+1.10%)
Dec 05, 2022 6.121 6.418 6.111 6.111 49,774 -0.06(-0.93%)
Dec 02, 2022 6.198 6.236 6.160 6.169 44,000 -0.04(-0.62%)
Dec 01, 2022 6.217 6.236 6.169 6.207 39,845 +0.00(+0.00%)
Nov 30, 2022 6.121 6.214 6.102 6.207 66,905 +0.08(+1.25%)
Nov 29, 2022 6.159 6.169 6.131 6.131 24,880 +0.02(+0.31%)
Nov 28, 2022 6.140 6.207 6.083 6.111 78,909 -0.01(-0.16%)
Nov 25, 2022 6.054 6.188 6.054 6.121 32,463 +0.06(+0.95%)
Nov 23, 2022 6.025 6.081 5.977 6.064 52,958 +0.04(+0.64%)
Nov 22, 2022 5.949 6.025 5.949 6.025 20,412 +0.10(+1.62%)
Nov 21, 2022 5.998 6.022 5.929 5.929 31,460 -0.10(-1.59%)
Nov 18, 2022 6.016 6.035 6.006 6.025 18,501 +0.02(+0.32%)
Nov 17, 2022 5.958 6.035 5.958 6.006 16,790 +0.03(+0.48%)
Nov 16, 2022 5.920 6.035 5.882 5.977 133,575 +0.05(+0.81%)
Nov 15, 2022 5.872 5.968 5.849 5.929 89,503 +0.09(+1.48%)
Nov 14, 2022 5.882 5.910 5.824 5.843 71,233 -0.05(-0.81%)
Nov 11, 2022 5.834 5.929 5.825 5.891 67,770 +0.08(+1.32%)
Nov 10, 2022 5.671 5.834 5.671 5.814 33,049 +0.27(+4.84%)
Nov 09, 2022 5.623 5.642 5.546 5.546 39,838 -0.09(-1.53%)
Nov 08, 2022 5.613 5.651 5.605 5.632 18,182 +0.07(+1.20%)
Nov 07, 2022 5.623 5.623 5.537 5.565 51,862 -0.04(-0.68%)
Nov 04, 2022 5.575 5.613 5.556 5.604 16,569 +0.07(+1.21%)
Nov 03, 2022 5.508 5.575 5.508 5.537 93,532 +0.05(+0.87%)
Nov 02, 2022 5.546 5.565 5.489 5.489 53,536 -0.03(-0.52%)
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.