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 )

7.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2018 6.687 6.700 6.667 6.700 52,164 +0.12(+1.81%)
Oct 30, 2018 6.509 6.581 6.509 6.581 31,034 +0.16(+2.47%)
Oct 29, 2018 6.542 6.561 6.410 6.423 69,268 -0.11(-1.72%)
Oct 26, 2018 6.575 6.575 6.495 6.535 43,629 -0.14(-2.08%)
Oct 25, 2018 6.660 6.680 6.614 6.674 39,307 +0.11(+1.61%)
Oct 24, 2018 6.674 6.674 6.568 6.568 103,474 -0.14(-2.02%)
Oct 23, 2018 6.693 6.713 6.614 6.703 122,225 -0.10(-1.50%)
Oct 22, 2018 6.852 6.852 6.806 6.806 31,957 -0.07(-1.06%)
Oct 19, 2018 6.891 6.891 6.852 6.878 23,481 +0.05(+0.68%)
Oct 18, 2018 6.905 6.905 6.832 6.832 118,970 -0.08(-1.15%)
Oct 17, 2018 6.990 6.990 6.891 6.911 69,901 -0.01(-0.19%)
Oct 16, 2018 6.938 6.957 6.924 6.924 67,942 +0.01(+0.10%)
Oct 15, 2018 6.931 6.971 6.878 6.918 70,554 -0.07(-1.04%)
Oct 12, 2018 7.010 7.010 6.938 6.990 55,900 +0.04(+0.57%)
Oct 11, 2018 7.043 7.043 6.944 6.951 134,554 -0.15(-2.17%)
Oct 10, 2018 7.222 7.222 7.090 7.105 133,526 -0.13(-1.79%)
Oct 09, 2018 7.182 7.274 7.114 7.235 108,392 +0.00(+0.00%)
Oct 08, 2018 7.182 7.287 7.182 7.235 19,306 +0.00(+0.00%)
Oct 05, 2018 7.281 7.294 7.228 7.235 65,292 -0.05(-0.72%)
Oct 04, 2018 7.301 7.327 7.268 7.288 213,409 -0.07(-0.99%)
Oct 03, 2018 7.294 7.373 7.294 7.360 119,422 +0.02(+0.27%)
Oct 02, 2018 7.307 7.367 7.307 7.340 105,421 -0.02(-0.27%)
Oct 01, 2018 7.301 7.400 7.301 7.360 135,030 +0.05(+0.72%)
Sep 28, 2018 7.268 7.307 7.248 7.307 63,020 +0.05(+0.73%)
Sep 27, 2018 7.274 7.294 7.248 7.255 523,641 -0.03(-0.45%)
Sep 26, 2018 7.261 7.307 7.261 7.288 167,440 +0.07(+0.91%)
Sep 25, 2018 7.175 7.261 7.175 7.222 202,133 +0.05(+0.64%)
Sep 24, 2018 7.175 7.195 7.152 7.175 139,687 +0.02(+0.28%)
Sep 21, 2018 7.109 7.241 7.109 7.156 609,754 +0.03(+0.37%)
Sep 20, 2018 7.136 7.142 7.108 7.129 225,089 +0.03(+0.37%)
Sep 19, 2018 7.122 7.122 7.102 7.103 250,942 +0.01(+0.19%)
Sep 18, 2018 7.096 7.116 7.063 7.090 138,333 +0.07(+0.94%)
Sep 17, 2018 7.037 7.063 7.017 7.023 66,677 +0.01(+0.09%)
Sep 14, 2018 7.010 7.063 7.010 7.017 66,050 +0.05(+0.71%)
Sep 13, 2018 6.997 7.037 6.964 6.967 276,084 +0.01(+0.14%)
Sep 12, 2018 6.931 6.977 6.931 6.957 94,741 +0.00(+0.00%)
Sep 11, 2018 6.971 6.997 6.957 6.957 110,328 -0.03(-0.47%)
Sep 10, 2018 6.977 7.004 6.971 6.990 34,308 +0.00(+0.00%)
Sep 07, 2018 6.964 6.997 6.964 6.990 141,341 -0.02(-0.24%)
Sep 06, 2018 7.050 7.050 7.004 7.007 324,448 -0.02(-0.23%)
Sep 05, 2018 7.023 7.030 7.010 7.023 102,338 -0.06(-0.84%)
Sep 04, 2018 7.149 7.149 7.050 7.083 386,225 -0.10(-1.38%)
Aug 31, 2018 7.182 7.182 7.182 0 -0.01(-0.18%)
Aug 30, 2018 7.142 7.208 7.136 7.195 19,763 +0.00(+0.00%)
Aug 29, 2018 7.195 7.208 7.195 7.195 84,550 +0.02(+0.28%)
Aug 28, 2018 7.215 7.215 7.175 7.175 206,074 -0.04(-0.55%)
Aug 27, 2018 7.268 7.294 7.189 7.215 412,019 +0.02(+0.28%)
Aug 24, 2018 7.175 7.215 7.162 7.195 40,902 -0.00(-0.03%)
Aug 23, 2018 7.195 7.235 7.195 7.197 66,856 +0.00(+0.03%)
Aug 22, 2018 7.169 7.222 7.169 7.195 131,362 +0.05(+0.65%)
Aug 21, 2018 7.179 7.179 7.142 7.149 40,572 -0.03(-0.37%)
Aug 20, 2018 7.169 7.182 7.136 7.175 15,156 -0.01(-0.09%)
Aug 17, 2018 7.129 7.195 7.129 7.182 45,901 +0.01(+0.09%)
Aug 16, 2018 7.156 7.175 7.116 7.175 55,732 +0.03(+0.46%)
Aug 15, 2018 7.255 7.255 7.132 7.142 54,558 -0.16(-2.17%)
Aug 14, 2018 7.327 7.340 7.301 7.301 63,122 -0.03(-0.36%)
Aug 13, 2018 7.420 7.433 7.314 7.327 62,908 -0.12(-1.60%)
Aug 10, 2018 7.439 7.472 7.439 7.446 4,393 -0.12(-1.61%)
Aug 09, 2018 7.565 7.571 7.555 7.568 9,460 +0.02(+0.30%)
Aug 08, 2018 7.558 7.565 7.545 7.545 3,217 -0.00(-0.04%)
Aug 07, 2018 7.532 7.552 7.532 7.548 23,785 +0.04(+0.56%)
Aug 06, 2018 7.525 7.525 7.492 7.505 37,141 -0.09(-1.13%)
Aug 03, 2018 7.565 7.591 7.532 7.591 20,602 +0.01(+0.17%)
Aug 02, 2018 7.538 7.604 7.538 7.578 14,320 -0.07(-0.95%)
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.