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 31, 2017 7.250 7.346 7.250 7.341 73,490 +0.06(+0.78%)
Oct 30, 2017 7.272 7.289 7.261 7.284 123,245 -0.01(-0.08%)
Oct 27, 2017 7.176 7.289 7.176 7.289 240,789 +0.13(+1.78%)
Oct 26, 2017 7.136 7.175 7.119 7.162 51,165 +0.03(+0.37%)
Oct 25, 2017 7.170 7.170 7.130 7.136 95,137 -0.05(-0.63%)
Oct 24, 2017 7.181 7.193 7.176 7.181 64,450 +0.03(+0.48%)
Oct 23, 2017 7.164 7.193 7.141 7.147 56,134 -0.01(-0.16%)
Oct 20, 2017 7.119 7.158 7.119 7.158 100,367 +0.02(+0.23%)
Oct 19, 2017 7.119 7.153 7.119 7.142 46,334 -0.05(-0.63%)
Oct 18, 2017 7.176 7.193 7.166 7.187 41,651 -0.03(-0.47%)
Oct 17, 2017 7.198 7.227 7.193 7.221 59,356 +0.02(+0.32%)
Oct 16, 2017 7.193 7.201 7.193 7.198 65,002 +0.05(+0.64%)
Oct 13, 2017 7.221 7.243 7.113 7.153 507,372 -0.01(-0.08%)
Oct 12, 2017 7.233 7.233 7.130 7.158 252,508 -0.07(-1.02%)
Oct 11, 2017 7.238 7.244 7.204 7.233 46,478 +0.07(+0.95%)
Oct 10, 2017 7.267 7.267 7.141 7.164 388,107 +0.01(+0.16%)
Oct 09, 2017 7.267 7.267 7.090 7.153 216,541 -0.05(-0.71%)
Oct 06, 2017 7.238 7.238 7.204 7.204 74,157 -0.01(-0.08%)
Oct 05, 2017 7.153 7.210 7.153 7.210 47,008 +0.03(+0.40%)
Oct 04, 2017 7.170 7.238 7.170 7.181 59,491 -0.05(-0.71%)
Oct 03, 2017 7.181 7.238 7.136 7.233 141,519 +0.10(+1.36%)
Oct 02, 2017 7.136 7.153 7.120 7.136 60,106 -0.01(-0.16%)
Sep 29, 2017 7.119 7.164 7.113 7.147 93,448 +0.08(+1.13%)
Sep 28, 2017 7.050 7.096 7.045 7.067 203,531 +0.01(+0.16%)
Sep 27, 2017 7.027 7.067 7.022 7.056 102,319 +0.01(+0.08%)
Sep 26, 2017 7.027 7.062 7.027 7.050 47,892 +0.02(+0.32%)
Sep 25, 2017 7.033 7.062 7.027 7.027 31,312 +0.02(+0.33%)
Sep 22, 2017 7.013 7.026 6.999 7.005 33,345 -0.01(-0.08%)
Sep 21, 2017 7.010 7.033 6.976 7.010 163,249 -0.06(-0.81%)
Sep 20, 2017 7.062 7.090 7.033 7.067 42,253 +0.01(+0.16%)
Sep 19, 2017 7.090 7.090 7.039 7.056 73,155 +0.03(+0.41%)
Sep 18, 2017 7.050 7.107 7.027 7.027 50,250 -0.03(-0.40%)
Sep 15, 2017 7.039 7.079 7.020 7.056 56,640 -0.01(-0.08%)
Sep 14, 2017 7.005 7.067 6.999 7.062 50,457 +0.05(+0.73%)
Sep 13, 2017 7.033 7.081 7.010 7.010 41,647 -0.03(-0.40%)
Sep 12, 2017 7.067 7.096 7.027 7.039 84,382 -0.06(-0.80%)
Sep 11, 2017 7.119 7.119 7.084 7.096 51,698 +0.03(+0.40%)
Sep 08, 2017 7.050 7.079 7.027 7.067 72,169 +0.04(+0.57%)
Sep 07, 2017 6.971 7.056 6.965 7.027 121,691 +0.06(+0.82%)
Sep 06, 2017 6.942 6.976 6.942 6.971 132,769 -0.01(-0.08%)
Sep 05, 2017 7.022 7.022 6.929 6.976 63,160 -0.05(-0.65%)
Sep 01, 2017 6.993 7.027 6.993 7.022 41,993 -0.01(-0.08%)
Aug 31, 2017 7.016 7.056 7.016 7.027 39,596 +0.03(+0.41%)
Aug 30, 2017 6.988 7.016 6.982 6.999 54,905 +0.00(+0.00%)
Aug 29, 2017 6.988 7.016 6.970 6.999 56,910 +0.01(+0.08%)
Aug 28, 2017 6.971 6.993 6.948 6.993 31,944 +0.02(+0.33%)
Aug 25, 2017 6.948 6.971 6.925 6.971 31,173 +0.03(+0.49%)
Aug 24, 2017 6.914 6.976 6.908 6.936 103,420 -0.02(-0.25%)
Aug 23, 2017 6.953 6.953 6.909 6.953 39,570 +0.00(+0.00%)
Aug 22, 2017 6.914 6.959 6.894 6.953 123,084 +0.09(+1.33%)
Aug 21, 2017 6.857 6.883 6.845 6.862 82,942 -0.02(-0.33%)
Aug 18, 2017 6.845 6.900 6.828 6.885 54,169 +0.07(+1.09%)
Aug 17, 2017 6.822 6.862 6.811 6.811 63,003 -0.06(-0.83%)
Aug 16, 2017 6.845 6.874 6.845 6.868 35,854 +0.03(+0.42%)
Aug 15, 2017 6.942 6.942 6.840 6.840 141,066 -0.14(-1.96%)
Aug 14, 2017 6.914 6.992 6.914 6.976 156,226 +0.10(+1.41%)
Aug 11, 2017 6.743 6.931 6.697 6.879 67,314 +0.03(+0.42%)
Aug 10, 2017 6.982 6.988 6.828 6.851 155,729 -0.11(-1.56%)
Aug 09, 2017 7.005 7.005 6.959 6.959 47,272 -0.07(-0.97%)
Aug 08, 2017 7.067 7.067 7.022 7.027 37,751 -0.03(-0.40%)
Aug 07, 2017 7.033 7.056 7.027 7.056 37,224 +0.01(+0.16%)
Aug 04, 2017 6.959 7.045 6.949 7.045 83,913 +0.10(+1.48%)
Aug 03, 2017 6.879 6.948 6.879 6.942 30,058 +0.06(+0.83%)
Aug 02, 2017 6.862 6.897 6.862 6.885 33,336 +0.02(+0.33%)
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.