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 (%)
Oct 31, 2008 2.778 2.926 2.778 2.899 233,252 -0.05(-1.82%)
Oct 30, 2008 2.984 3.006 2.836 2.953 280,914 +0.10(+3.61%)
Oct 29, 2008 2.814 2.953 2.698 2.850 638,982 +0.03(+1.11%)
Oct 28, 2008 2.635 2.818 2.541 2.818 643,090 +0.22(+8.62%)
Oct 27, 2008 2.707 2.765 2.559 2.595 1,454,502 -0.20(-7.20%)
Oct 24, 2008 2.702 2.904 2.675 2.796 282,725 -0.03(-0.95%)
Oct 23, 2008 2.841 2.850 2.756 2.823 187,437 -0.04(-1.25%)
Oct 22, 2008 2.953 2.980 2.818 2.859 190,220 -0.22(-7.12%)
Oct 21, 2008 3.123 3.150 3.065 3.078 156,161 -0.07(-2.27%)
Oct 20, 2008 2.997 3.150 2.984 3.150 271,253 +0.18(+6.02%)
Oct 17, 2008 2.957 3.087 2.953 2.971 194,934 -0.03(-1.04%)
Oct 16, 2008 2.904 3.002 2.854 3.002 239,784 +0.03(+1.05%)
Oct 15, 2008 3.033 3.042 2.920 2.971 177,233 -0.12(-3.91%)
Oct 14, 2008 3.387 3.387 2.974 3.091 393,878 -0.08(-2.54%)
Oct 13, 2008 2.997 3.172 2.993 3.172 401,315 +0.22(+7.42%)
Oct 10, 2008 2.917 2.953 2.707 2.953 805,012 -0.03(-1.05%)
Oct 09, 2008 3.154 3.154 2.953 2.984 323,649 -0.11(-3.47%)
Oct 08, 2008 3.060 3.212 3.020 3.091 464,292 -0.04(-1.29%)
Oct 07, 2008 3.414 3.414 3.087 3.132 304,605 -0.04(-1.41%)
Oct 06, 2008 2.935 3.230 2.930 3.176 799,109 +0.07(+2.31%)
Oct 03, 2008 3.199 3.355 3.056 3.105 0 +0.01(+0.43%)
Oct 02, 2008 3.212 3.212 3.091 3.091 194,567 -0.10(-3.09%)
Oct 01, 2008 3.266 3.266 3.172 3.190 120,959 -0.08(-2.60%)
Sep 30, 2008 3.445 3.445 3.106 3.275 237,492 +0.08(+2.66%)
Sep 29, 2008 3.123 3.252 3.109 3.190 549,025 -0.11(-3.39%)
Sep 26, 2008 3.226 3.302 3.208 3.302 0 -0.04(-1.34%)
Sep 25, 2008 3.279 3.467 3.279 3.346 338,726 +0.07(+2.05%)
Sep 24, 2008 3.244 3.311 3.226 3.279 117,074 +0.07(+2.23%)
Sep 23, 2008 3.275 3.289 3.185 3.208 119,960 -0.03(-0.83%)
Sep 22, 2008 3.337 3.373 3.226 3.235 195,229 -0.17(-4.87%)
Sep 19, 2008 3.351 3.458 3.302 3.400 0 +0.19(+6.00%)
Sep 18, 2008 3.190 3.261 3.132 3.208 411,581 +0.02(+0.70%)
Sep 17, 2008 3.324 3.324 3.167 3.185 294,985 -0.12(-3.52%)
Sep 16, 2008 3.261 3.335 3.244 3.302 184,739 -0.01(-0.40%)
Sep 15, 2008 3.364 3.445 3.302 3.315 236,621 -0.15(-4.26%)
Sep 12, 2008 3.485 3.485 3.415 3.463 82,310 +0.02(+0.65%)
Sep 11, 2008 3.396 3.445 3.382 3.440 120,577 -0.03(-0.90%)
Sep 10, 2008 3.530 3.530 3.427 3.472 141,541 +0.04(+1.04%)
Sep 09, 2008 3.601 3.601 3.436 3.436 167,152 -0.16(-4.48%)
Sep 08, 2008 3.633 3.664 3.552 3.597 114,953 +0.04(+1.13%)
Sep 05, 2008 3.579 3.579 3.472 3.557 0 +0.02(+0.63%)
Sep 04, 2008 3.660 3.660 3.516 3.534 149,018 -0.12(-3.30%)
Sep 03, 2008 3.669 3.669 3.620 3.655 31,275 +0.01(+0.37%)
Sep 02, 2008 3.660 3.709 3.637 3.642 267,279 -0.06(-1.69%)
Aug 29, 2008 3.780 3.780 3.673 3.704 130,032 -0.03(-0.84%)
Aug 28, 2008 3.642 3.736 3.642 3.736 208,819 +0.11(+2.96%)
Aug 27, 2008 3.606 3.642 3.539 3.628 102,527 +0.02(+0.62%)
Aug 26, 2008 3.584 3.637 3.576 3.606 169,255 +0.06(+1.77%)
Aug 25, 2008 3.610 3.610 3.534 3.543 120,939 -0.05(-1.49%)
Aug 22, 2008 3.557 3.597 3.552 3.597 106,054 +0.02(+0.50%)
Aug 21, 2008 3.579 3.588 3.557 3.579 84,987 -0.02(-0.50%)
Aug 20, 2008 3.579 3.597 3.534 3.597 130,215 +0.06(+1.64%)
Aug 19, 2008 3.575 3.588 3.467 3.539 595,822 -0.05(-1.37%)
Aug 18, 2008 3.713 3.713 3.575 3.588 202,855 -0.05(-1.47%)
Aug 15, 2008 3.682 3.682 3.584 3.642 0 -0.03(-0.85%)
Aug 14, 2008 3.655 3.686 3.619 3.673 209,583 +0.04(+1.11%)
Aug 13, 2008 3.762 3.762 3.615 3.633 344,267 -0.09(-2.52%)
Aug 12, 2008 3.821 3.821 3.722 3.727 106,586 -0.09(-2.46%)
Aug 11, 2008 3.812 3.870 3.812 3.821 111,267 -0.02(-0.47%)
Aug 08, 2008 3.700 3.843 3.700 3.839 315,936 +0.11(+3.00%)
Aug 07, 2008 3.745 3.798 3.695 3.727 202,328 -0.13(-3.48%)
Aug 06, 2008 3.888 3.888 3.834 3.861 86,492 -0.04(-0.92%)
Aug 05, 2008 3.910 3.928 3.830 3.897 508,950 +0.06(+1.51%)
Aug 04, 2008 3.879 3.883 3.825 3.839 114,602 -0.09(-2.28%)
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.