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 (%)
Oct 30, 2009 3.311 3.311 3.230 3.239 186,739 -0.06(-1.90%)
Oct 29, 2009 3.252 3.320 3.252 3.302 100,786 +0.07(+2.07%)
Oct 28, 2009 3.279 3.324 3.221 3.235 240,425 -0.06(-1.90%)
Oct 27, 2009 3.279 3.311 3.279 3.297 224,884 -0.00(-0.14%)
Oct 26, 2009 3.306 3.351 3.275 3.302 401,044 -0.02(-0.54%)
Oct 23, 2009 3.315 3.324 3.288 3.320 307,263 -0.05(-1.59%)
Oct 22, 2009 3.364 3.382 3.275 3.373 779,848 +0.00(+0.00%)
Oct 21, 2009 3.391 3.414 3.355 3.373 484,595 -0.03(-0.79%)
Oct 20, 2009 3.405 3.414 3.387 3.400 321,980 -0.03(-0.78%)
Oct 19, 2009 3.382 3.440 3.382 3.427 208,350 +0.04(+1.06%)
Oct 16, 2009 3.378 3.405 3.360 3.391 265,498 -0.04(-1.17%)
Oct 15, 2009 3.400 3.463 3.391 3.431 453,787 -0.07(-2.04%)
Oct 14, 2009 3.499 3.516 3.445 3.503 328,131 +0.01(+0.26%)
Oct 13, 2009 3.467 3.499 3.440 3.494 182,450 +0.01(+0.39%)
Oct 12, 2009 3.490 3.494 3.458 3.481 182,392 +0.01(+0.39%)
Oct 09, 2009 3.449 3.503 3.449 3.467 223,576 -0.00(-0.13%)
Oct 08, 2009 3.449 3.507 3.440 3.472 174,160 +0.03(+0.91%)
Oct 07, 2009 3.463 3.472 3.427 3.440 317,824 +0.00(+0.13%)
Oct 06, 2009 3.422 3.481 3.409 3.436 242,714 +0.01(+0.39%)
Oct 05, 2009 3.436 3.449 3.414 3.422 149,471 +0.02(+0.66%)
Oct 02, 2009 3.382 3.432 3.364 3.400 331,086 -0.04(-1.30%)
Oct 01, 2009 3.548 3.549 3.440 3.445 710,201 -0.09(-2.65%)
Sep 30, 2009 3.557 3.561 3.507 3.539 209,353 +0.00(+0.13%)
Sep 29, 2009 3.606 3.610 3.525 3.534 263,980 -0.11(-3.07%)
Sep 28, 2009 3.597 3.646 3.597 3.646 283,547 +0.04(+1.12%)
Sep 25, 2009 3.566 3.615 3.543 3.606 336,594 +0.04(+1.26%)
Sep 24, 2009 3.606 3.612 3.530 3.561 350,888 -0.06(-1.61%)
Sep 23, 2009 3.633 3.642 3.606 3.619 210,203 -0.03(-0.74%)
Sep 22, 2009 3.601 3.646 3.601 3.646 116,768 +0.06(+1.75%)
Sep 21, 2009 3.606 3.606 3.557 3.584 338,842 -0.05(-1.35%)
Sep 18, 2009 3.588 3.637 3.575 3.633 131,987 +0.04(+1.25%)
Sep 17, 2009 3.633 3.677 3.584 3.588 249,116 -0.06(-1.67%)
Sep 16, 2009 3.637 3.677 3.628 3.649 226,160 -0.02(-0.53%)
Sep 15, 2009 3.660 3.673 3.642 3.669 163,940 -0.01(-0.24%)
Sep 14, 2009 3.686 3.687 3.637 3.677 241,791 +0.00(+0.00%)
Sep 11, 2009 3.651 3.749 3.651 3.677 198,474 +0.01(+0.26%)
Sep 10, 2009 3.651 3.673 3.606 3.668 222,523 +0.05(+1.47%)
Sep 09, 2009 3.615 3.624 3.597 3.615 391,920 +0.00(+0.00%)
Sep 08, 2009 3.592 3.624 3.579 3.615 409,981 +0.08(+2.15%)
Sep 04, 2009 3.516 3.570 3.463 3.539 212,936 -0.01(-0.38%)
Sep 03, 2009 3.543 3.570 3.499 3.552 272,020 -0.02(-0.50%)
Sep 02, 2009 3.525 3.579 3.525 3.570 90,493 +0.04(+1.14%)
Sep 01, 2009 3.575 3.601 3.490 3.530 361,568 -0.03(-0.75%)
Aug 31, 2009 3.530 3.610 3.481 3.557 239,723 +0.00(+0.00%)
Aug 28, 2009 3.530 3.566 3.490 3.557 186,923 +0.01(+0.38%)
Aug 27, 2009 3.557 3.561 3.499 3.543 142,111 +0.01(+0.25%)
Aug 26, 2009 3.521 3.534 3.472 3.534 202,198 +0.02(+0.64%)
Aug 25, 2009 3.481 3.557 3.476 3.512 327,921 +0.03(+0.77%)
Aug 24, 2009 3.548 3.597 3.476 3.485 538,146 -0.06(-1.76%)
Aug 21, 2009 3.499 3.575 3.499 3.548 233,364 +0.03(+0.89%)
Aug 20, 2009 3.494 3.543 3.494 3.516 146,309 +0.02(+0.64%)
Aug 19, 2009 3.378 3.509 3.378 3.494 283,046 +0.05(+1.43%)
Aug 18, 2009 3.382 3.454 3.369 3.445 164,883 +0.07(+2.12%)
Aug 17, 2009 3.378 3.382 3.364 3.373 368,687 -0.11(-3.08%)
Aug 14, 2009 3.499 3.525 3.436 3.481 210,770 +0.00(+0.00%)
Aug 13, 2009 3.476 3.499 3.454 3.481 137,944 +0.03(+0.91%)
Aug 12, 2009 3.431 3.449 3.387 3.449 160,855 +0.03(+0.92%)
Aug 11, 2009 3.400 3.422 3.387 3.418 153,193 -0.00(-0.13%)
Aug 10, 2009 3.418 3.436 3.409 3.422 139,804 -0.02(-0.52%)
Aug 07, 2009 3.414 3.454 3.414 3.440 418,530 +0.01(+0.26%)
Aug 06, 2009 3.472 3.484 3.409 3.431 255,430 -0.04(-1.16%)
Aug 05, 2009 3.485 3.485 3.422 3.472 131,176 -0.04(-1.15%)
Aug 04, 2009 3.543 3.552 3.507 3.512 123,134 -0.07(-1.87%)
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.