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, 2012 3.159 3.204 3.150 3.177 84,813 -0.00(-0.14%)
Oct 26, 2012 3.172 3.181 3.181 3.181 213,510 -0.01(-0.28%)
Oct 25, 2012 3.200 3.209 3.186 3.191 121,317 +0.02(+0.57%)
Oct 24, 2012 3.168 3.218 3.168 3.172 106,713 +0.01(+0.43%)
Oct 23, 2012 3.163 3.168 3.150 3.159 220,486 -0.01(-0.30%)
Oct 19, 2012 3.218 3.218 3.168 3.168 145,669 -0.06(-1.82%)
Oct 18, 2012 3.204 3.227 3.200 3.227 129,999 +0.03(+0.85%)
Oct 17, 2012 3.172 3.204 3.172 3.200 69,773 +0.04(+1.15%)
Oct 16, 2012 3.154 3.172 3.154 3.163 83,850 +0.03(+1.01%)
Oct 15, 2012 3.132 3.145 3.127 3.132 199,800 +0.00(+0.15%)
Oct 12, 2012 3.136 3.145 3.118 3.127 59,335 -0.02(-0.58%)
Oct 11, 2012 3.150 3.227 3.086 3.145 321,999 +0.00(+0.00%)
Oct 10, 2012 3.136 3.163 3.136 3.145 273,236 -0.03(-0.86%)
Oct 09, 2012 3.177 3.177 3.154 3.172 372,673 -0.02(-0.71%)
Oct 08, 2012 3.210 3.231 3.136 3.195 515,523 -0.04(-1.12%)
Oct 05, 2012 3.222 3.252 3.222 3.231 150,080 +0.01(+0.28%)
Oct 04, 2012 3.245 3.245 3.191 3.222 174,499 +0.00(+0.00%)
Oct 03, 2012 3.268 3.268 3.218 3.222 107,788 -0.04(-1.12%)
Oct 02, 2012 3.272 3.295 3.245 3.259 163,883 -0.03(-0.96%)
Oct 01, 2012 3.277 3.295 3.272 3.290 233,872 +0.02(+0.55%)
Sep 28, 2012 3.263 3.272 3.250 3.272 86,120 -0.03(-0.83%)
Sep 27, 2012 3.277 3.309 3.277 3.299 54,582 +0.04(+1.11%)
Sep 26, 2012 3.250 3.263 3.245 3.263 207,125 -0.00(-0.14%)
Sep 25, 2012 3.272 3.286 3.259 3.268 201,823 +0.01(+0.28%)
Sep 24, 2012 3.254 3.263 3.252 3.259 95,559 -0.02(-0.55%)
Sep 21, 2012 3.268 3.288 3.263 3.277 143,490 +0.02(+0.70%)
Sep 20, 2012 3.259 3.268 3.250 3.254 121,656 -0.01(-0.42%)
Sep 19, 2012 3.299 3.299 3.268 3.268 128,586 -0.01(-0.42%)
Sep 18, 2012 3.295 3.299 3.263 3.281 192,699 +0.01(+0.28%)
Sep 17, 2012 3.304 3.304 3.263 3.272 88,325 -0.05(-1.64%)
Sep 14, 2012 3.318 3.336 3.304 3.327 186,298 +0.02(+0.69%)
Sep 13, 2012 3.277 3.304 3.259 3.304 207,021 +0.05(+1.39%)
Sep 12, 2012 3.259 3.272 3.250 3.259 242,639 +0.02(+0.70%)
Sep 11, 2012 3.236 3.290 3.205 3.236 148,816 +0.02(+0.71%)
Sep 10, 2012 3.222 3.227 3.213 3.213 145,339 -0.02(-0.56%)
Sep 07, 2012 3.245 3.250 3.204 3.231 179,952 +0.00(+0.14%)
Sep 06, 2012 3.177 3.236 3.177 3.227 230,928 +0.05(+1.57%)
Sep 05, 2012 3.213 3.213 3.163 3.177 181,252 -0.05(-1.41%)
Sep 04, 2012 3.213 3.231 3.204 3.222 136,992 -0.02(-0.57%)
Aug 31, 2012 3.231 3.254 3.231 3.241 64,509 +0.00(+0.01%)
Aug 30, 2012 3.236 3.249 3.227 3.240 77,804 -0.03(-0.97%)
Aug 29, 2012 3.272 3.281 3.268 3.272 71,447 -0.03(-0.83%)
Aug 27, 2012 3.304 3.318 3.295 3.299 214,574 +0.00(+0.14%)
Aug 24, 2012 3.281 3.313 3.281 3.295 84,666 -0.01(-0.27%)
Aug 23, 2012 3.309 3.327 3.295 3.304 148,584 +0.00(+0.00%)
Aug 22, 2012 3.309 3.309 3.286 3.304 98,221 -0.01(-0.41%)
Aug 21, 2012 3.345 3.349 3.309 3.318 156,281 -0.01(-0.41%)
Aug 20, 2012 3.322 3.331 3.309 3.331 62,964 -0.01(-0.41%)
Aug 17, 2012 3.340 3.345 3.322 3.345 87,345 +0.01(+0.41%)
Aug 16, 2012 3.322 3.336 3.322 3.331 137,435 +0.02(+0.55%)
Aug 15, 2012 3.327 3.327 3.313 3.313 114,850 -0.02(-0.68%)
Aug 14, 2012 3.336 3.372 3.318 3.336 100,991 +0.00(+0.00%)
Aug 13, 2012 3.331 3.340 3.327 3.336 69,281 +0.01(+0.27%)
Aug 10, 2012 3.322 3.327 3.318 3.327 87,493 -0.02(-0.54%)
Aug 09, 2012 3.318 3.349 3.318 3.345 145,616 +0.01(+0.41%)
Aug 08, 2012 3.322 3.336 3.322 3.331 135,553 -0.03(-0.81%)
Aug 07, 2012 3.349 3.358 3.331 3.358 168,080 +0.04(+1.09%)
Aug 06, 2012 3.304 3.336 3.295 3.322 148,271 +0.03(+0.97%)
Aug 03, 2012 3.272 3.309 3.272 3.290 111,206 +0.03(+0.83%)
Aug 02, 2012 3.268 3.272 3.254 3.263 210,483 -0.02(-0.69%)
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.