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 )

7.780 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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 (%)
Nov 30, 2007 4.787 4.845 4.711 4.760 339,531 +0.04(+0.95%)
Nov 29, 2007 4.832 4.832 4.698 4.715 379,541 -0.09(-1.77%)
Nov 28, 2007 4.760 4.809 4.724 4.800 435,981 +0.12(+2.48%)
Nov 27, 2007 4.510 4.800 4.510 4.684 675,340 +0.16(+3.46%)
Nov 26, 2007 4.774 5.033 4.514 4.527 597,252 -0.17(-3.62%)
Nov 23, 2007 4.586 4.742 4.563 4.698 265,545 +0.22(+4.90%)
Nov 21, 2007 4.523 4.608 4.429 4.478 527,290 -0.04(-0.99%)
Nov 20, 2007 4.429 4.581 4.429 4.523 676,826 +0.14(+3.27%)
Nov 19, 2007 4.451 4.465 4.349 4.380 956,230 +0.11(+2.51%)
Nov 16, 2007 4.277 4.514 4.205 4.272 559,030 +0.02(+0.42%)
Nov 15, 2007 4.295 4.340 4.241 4.255 263,980 -0.09(-2.06%)
Nov 14, 2007 4.474 4.563 4.344 4.344 256,157 -0.12(-2.61%)
Nov 13, 2007 4.272 4.474 4.264 4.460 283,851 +0.21(+4.84%)
Nov 12, 2007 4.322 4.469 4.246 4.255 477,221 -0.04(-0.83%)
Nov 09, 2007 4.317 4.411 4.277 4.290 367,247 -0.14(-3.13%)
Nov 08, 2007 4.416 4.487 4.299 4.429 329,472 +0.04(+1.02%)
Nov 07, 2007 4.563 4.563 4.384 4.384 619,381 -0.20(-4.36%)
Nov 06, 2007 4.657 4.684 4.545 4.584 543,830 -0.07(-1.57%)
Nov 05, 2007 4.724 4.724 4.595 4.657 195,392 -0.07(-1.51%)
Nov 02, 2007 4.760 4.760 4.621 4.729 151,771 +0.03(+0.57%)
Nov 01, 2007 4.845 4.845 4.702 4.702 240,957 -0.19(-3.84%)
Oct 31, 2007 4.765 4.894 4.765 4.890 103,714 +0.14(+2.92%)
Oct 30, 2007 4.724 4.818 4.724 4.751 134,113 -0.13(-2.57%)
Oct 29, 2007 4.832 4.899 4.832 4.876 199,605 +0.09(+1.96%)
Oct 26, 2007 4.671 4.783 4.653 4.783 287,003 +0.15(+3.19%)
Oct 25, 2007 4.698 4.702 4.608 4.635 53,421 -0.06(-1.33%)
Oct 24, 2007 4.702 4.724 4.617 4.698 249,227 -0.10(-2.05%)
Oct 23, 2007 4.742 4.850 4.621 4.796 155,571 +0.10(+2.10%)
Oct 22, 2007 4.541 4.698 4.541 4.698 164,959 +0.07(+1.45%)
Oct 19, 2007 4.832 4.854 4.608 4.630 224,863 -0.26(-5.22%)
Oct 18, 2007 4.809 4.903 4.791 4.885 110,420 +0.08(+1.77%)
Oct 17, 2007 4.765 4.832 4.698 4.800 119,137 +0.07(+1.42%)
Oct 16, 2007 4.720 4.805 4.689 4.733 190,664 -0.08(-1.67%)
Oct 15, 2007 4.890 4.899 4.765 4.814 167,642 -0.13(-2.71%)
Oct 12, 2007 4.961 5.024 4.935 4.948 110,867 -0.06(-1.25%)
Oct 11, 2007 5.091 5.111 4.993 5.011 290,132 +0.02(+0.36%)
Oct 10, 2007 4.988 5.008 4.939 4.993 254,207 -0.06(-1.24%)
Oct 09, 2007 4.809 5.100 4.805 5.055 744,330 +0.28(+5.90%)
Oct 08, 2007 4.832 4.832 4.738 4.774 160,042 -0.09(-1.93%)
Oct 05, 2007 4.787 4.872 4.787 4.868 292,814 +0.08(+1.68%)
Oct 04, 2007 4.733 4.827 4.724 4.787 166,300 +0.01(+0.19%)
Oct 03, 2007 4.760 4.787 4.720 4.778 199,739 +0.03(+0.57%)
Oct 02, 2007 4.787 4.787 4.702 4.751 304,885 -0.04(-0.75%)
Oct 01, 2007 4.590 4.787 4.590 4.787 315,390 +0.14(+3.08%)
Sep 28, 2007 4.738 4.738 4.635 4.644 218,828 -0.03(-0.67%)
Sep 27, 2007 4.648 4.698 4.630 4.675 547,183 +0.13(+2.85%)
Sep 26, 2007 4.465 4.559 4.464 4.545 468,727 +0.13(+2.83%)
Sep 25, 2007 4.362 4.429 4.349 4.420 254,368 +0.06(+1.32%)
Sep 24, 2007 4.420 4.442 4.340 4.362 290,803 -0.02(-0.50%)
Sep 21, 2007 4.344 4.411 4.344 4.384 235,593 +0.04(+1.03%)
Sep 20, 2007 4.420 4.460 4.304 4.340 390,941 -0.07(-1.52%)
Sep 19, 2007 4.389 4.447 4.384 4.407 510,749 +0.00(+0.00%)
Sep 18, 2007 4.290 4.429 4.286 4.407 449,951 +0.09(+2.07%)
Sep 17, 2007 4.335 4.340 4.259 4.317 354,954 -0.02(-0.41%)
Sep 14, 2007 4.295 4.335 4.264 4.335 317,625 +0.04(+0.83%)
Sep 13, 2007 4.393 4.398 4.272 4.299 424,916 -0.05(-1.23%)
Sep 12, 2007 4.402 4.402 4.349 4.353 292,367 -0.07(-1.52%)
Sep 11, 2007 4.366 4.429 4.366 4.420 502,702 +0.04(+0.92%)
Sep 10, 2007 4.308 4.469 4.304 4.380 411,058 -0.00(-0.10%)
Sep 07, 2007 4.478 4.496 4.366 4.384 435,198 -0.13(-2.97%)
Sep 06, 2007 4.501 4.559 4.474 4.519 344,225 +0.05(+1.20%)
Sep 05, 2007 4.554 4.554 4.416 4.465 742,542 -0.14(-3.10%)
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.