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 (%)
Nov 28, 2008 2.801 2.859 2.747 2.814 116,754 -0.09(-2.93%)
Nov 26, 2008 2.742 2.899 2.733 2.899 201,181 +0.07(+2.53%)
Nov 25, 2008 2.783 2.827 2.729 2.827 245,014 +0.05(+1.94%)
Nov 24, 2008 2.684 2.801 2.640 2.774 232,179 +0.19(+7.45%)
Nov 21, 2008 2.546 2.604 2.537 2.581 198,805 +0.11(+4.53%)
Nov 20, 2008 2.559 2.586 2.461 2.470 526,934 -0.11(-4.17%)
Nov 19, 2008 2.720 2.769 2.577 2.577 275,181 -0.15(-5.42%)
Nov 18, 2008 2.725 2.760 2.671 2.725 225,185 +0.03(+0.99%)
Nov 17, 2008 2.608 2.818 2.608 2.698 303,816 -0.14(-5.04%)
Nov 14, 2008 2.899 2.899 2.778 2.841 135,338 -0.15(-4.94%)
Nov 13, 2008 2.733 2.989 2.711 2.989 336,491 +0.26(+9.69%)
Nov 12, 2008 2.810 2.810 2.684 2.725 393,480 -0.01(-0.49%)
Nov 11, 2008 2.836 2.841 2.693 2.738 147,162 -0.15(-5.12%)
Nov 10, 2008 2.904 2.939 2.832 2.886 279,716 +0.03(+1.10%)
Nov 07, 2008 2.792 2.926 2.756 2.854 200,495 +0.01(+0.47%)
Nov 06, 2008 2.810 2.841 2.689 2.841 223,077 +0.03(+1.11%)
Nov 05, 2008 2.975 2.993 2.810 2.810 211,890 -0.17(-5.56%)
Nov 04, 2008 2.980 2.980 2.904 2.975 280,013 +0.10(+3.58%)
Nov 03, 2008 2.895 2.908 2.823 2.872 163,884 -0.03(-0.93%)
Oct 31, 2008 2.778 2.926 2.778 2.899 233,252 -0.05(-1.82%)
Oct 30, 2008 2.984 3.006 2.836 2.953 280,914 +0.10(+3.61%)
Oct 29, 2008 2.814 2.953 2.698 2.850 638,982 +0.03(+1.11%)
Oct 28, 2008 2.635 2.818 2.541 2.818 643,090 +0.22(+8.62%)
Oct 27, 2008 2.707 2.765 2.559 2.595 1,454,502 -0.20(-7.20%)
Oct 24, 2008 2.702 2.904 2.675 2.796 282,725 -0.03(-0.95%)
Oct 23, 2008 2.841 2.850 2.756 2.823 187,437 -0.04(-1.25%)
Oct 22, 2008 2.953 2.980 2.818 2.859 190,220 -0.22(-7.12%)
Oct 21, 2008 3.123 3.150 3.065 3.078 156,161 -0.07(-2.27%)
Oct 20, 2008 2.997 3.150 2.984 3.150 271,253 +0.18(+6.02%)
Oct 17, 2008 2.957 3.087 2.953 2.971 194,934 -0.03(-1.04%)
Oct 16, 2008 2.904 3.002 2.854 3.002 239,784 +0.03(+1.05%)
Oct 15, 2008 3.033 3.042 2.920 2.971 177,233 -0.12(-3.91%)
Oct 14, 2008 3.387 3.387 2.974 3.091 393,878 -0.08(-2.54%)
Oct 13, 2008 2.997 3.172 2.993 3.172 401,315 +0.22(+7.42%)
Oct 10, 2008 2.917 2.953 2.707 2.953 805,012 -0.03(-1.05%)
Oct 09, 2008 3.154 3.154 2.953 2.984 323,649 -0.11(-3.47%)
Oct 08, 2008 3.060 3.212 3.020 3.091 464,292 -0.04(-1.29%)
Oct 07, 2008 3.414 3.414 3.087 3.132 304,605 -0.04(-1.41%)
Oct 06, 2008 2.935 3.230 2.930 3.176 799,109 +0.07(+2.31%)
Oct 03, 2008 3.199 3.355 3.056 3.105 0 +0.01(+0.43%)
Oct 02, 2008 3.212 3.212 3.091 3.091 194,567 -0.10(-3.09%)
Oct 01, 2008 3.266 3.266 3.172 3.190 120,959 -0.08(-2.60%)
Sep 30, 2008 3.445 3.445 3.106 3.275 237,492 +0.08(+2.66%)
Sep 29, 2008 3.123 3.252 3.109 3.190 549,025 -0.11(-3.39%)
Sep 26, 2008 3.226 3.302 3.208 3.302 0 -0.04(-1.34%)
Sep 25, 2008 3.279 3.467 3.279 3.346 338,726 +0.07(+2.05%)
Sep 24, 2008 3.244 3.311 3.226 3.279 117,074 +0.07(+2.23%)
Sep 23, 2008 3.275 3.289 3.185 3.208 119,960 -0.03(-0.83%)
Sep 22, 2008 3.337 3.373 3.226 3.235 195,229 -0.17(-4.87%)
Sep 19, 2008 3.351 3.458 3.302 3.400 0 +0.19(+6.00%)
Sep 18, 2008 3.190 3.261 3.132 3.208 411,581 +0.02(+0.70%)
Sep 17, 2008 3.324 3.324 3.167 3.185 294,985 -0.12(-3.52%)
Sep 16, 2008 3.261 3.335 3.244 3.302 184,739 -0.01(-0.40%)
Sep 15, 2008 3.364 3.445 3.302 3.315 236,621 -0.15(-4.26%)
Sep 12, 2008 3.485 3.485 3.415 3.463 82,310 +0.02(+0.65%)
Sep 11, 2008 3.396 3.445 3.382 3.440 120,577 -0.03(-0.90%)
Sep 10, 2008 3.530 3.530 3.427 3.472 141,541 +0.04(+1.04%)
Sep 09, 2008 3.601 3.601 3.436 3.436 167,152 -0.16(-4.48%)
Sep 08, 2008 3.633 3.664 3.552 3.597 114,953 +0.04(+1.13%)
Sep 05, 2008 3.579 3.579 3.472 3.557 0 +0.02(+0.63%)
Sep 04, 2008 3.660 3.660 3.516 3.534 149,018 -0.12(-3.30%)
Sep 03, 2008 3.669 3.669 3.620 3.655 31,275 +0.01(+0.37%)
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.