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 -0.070 (-0.90%)
Official Closing 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 (%)
Nov 30, 2011 3.296 3.337 3.278 3.314 159,758 +0.07(+2.23%)
Nov 29, 2011 3.256 3.265 3.242 3.242 110,486 +0.02(+0.56%)
Nov 28, 2011 3.220 3.247 3.211 3.224 201,609 +0.05(+1.42%)
Nov 25, 2011 3.156 3.197 3.156 3.179 28,508 +0.01(+0.43%)
Nov 23, 2011 3.183 3.215 3.161 3.165 248,066 -0.07(-2.02%)
Nov 22, 2011 3.229 3.265 3.224 3.231 40,863 +0.00(+0.07%)
Nov 21, 2011 3.247 3.247 3.188 3.229 162,836 -0.05(-1.65%)
Nov 18, 2011 3.278 3.285 3.242 3.283 153,484 +0.01(+0.28%)
Nov 17, 2011 3.256 3.278 3.229 3.274 344,927 +0.04(+1.12%)
Nov 16, 2011 3.256 3.292 3.238 3.238 305,022 -0.05(-1.65%)
Nov 15, 2011 3.265 3.301 3.247 3.292 246,983 +0.02(+0.55%)
Nov 14, 2011 3.265 3.287 3.256 3.274 183,060 +0.02(+0.55%)
Nov 11, 2011 3.247 3.274 3.242 3.256 512,250 +0.00(+0.14%)
Nov 10, 2011 3.274 3.274 3.229 3.251 433,963 +0.00(+0.14%)
Nov 09, 2011 3.274 3.287 3.242 3.247 207,446 -0.08(-2.31%)
Nov 08, 2011 3.314 3.328 3.292 3.323 179,454 +0.00(+0.14%)
Nov 07, 2011 3.342 3.342 3.283 3.319 168,204 -0.03(-0.81%)
Nov 04, 2011 3.319 3.346 3.283 3.346 154,335 +0.04(+1.09%)
Nov 03, 2011 3.319 3.337 3.278 3.310 133,159 +0.01(+0.41%)
Nov 02, 2011 3.323 3.342 3.274 3.296 101,112 +0.00(+0.00%)
Nov 01, 2011 3.274 3.364 3.229 3.296 339,248 -0.02(-0.68%)
Oct 31, 2011 3.319 3.355 3.301 3.319 243,624 -0.14(-4.05%)
Oct 28, 2011 3.500 3.500 3.454 3.459 173,998 -0.04(-1.16%)
Oct 27, 2011 3.513 3.527 3.459 3.500 220,942 +0.11(+3.20%)
Oct 26, 2011 3.382 3.396 3.378 3.391 88,595 +0.03(+0.81%)
Oct 25, 2011 3.391 3.400 3.364 3.364 123,729 -0.06(-1.84%)
Oct 24, 2011 3.400 3.432 3.400 3.427 185,316 +0.06(+1.88%)
Oct 21, 2011 3.382 3.400 3.364 3.364 104,020 +0.00(+0.13%)
Oct 20, 2011 3.373 3.373 3.342 3.360 183,633 -0.01(-0.40%)
Oct 19, 2011 3.400 3.409 3.361 3.373 120,760 -0.03(-0.93%)
Oct 18, 2011 3.369 3.419 3.369 3.405 109,733 +0.04(+1.07%)
Oct 17, 2011 3.360 3.391 3.360 3.369 87,311 -0.02(-0.67%)
Oct 14, 2011 3.391 3.414 3.373 3.391 82,397 -0.01(-0.27%)
Oct 13, 2011 3.396 3.405 3.382 3.400 117,464 -0.00(-0.13%)
Oct 12, 2011 3.432 3.441 3.387 3.405 208,230 -0.00(-0.13%)
Oct 11, 2011 3.391 3.414 3.389 3.409 165,593 -0.01(-0.26%)
Oct 10, 2011 3.369 3.418 3.323 3.418 221,662 +0.07(+2.16%)
Oct 07, 2011 3.360 3.364 3.332 3.346 100,352 -0.01(-0.27%)
Oct 06, 2011 3.314 3.360 3.301 3.355 208,676 +0.03(+0.81%)
Oct 05, 2011 3.305 3.342 3.305 3.328 154,211 +0.02(+0.68%)
Oct 04, 2011 3.206 3.310 3.202 3.305 299,851 -0.01(-0.41%)
Oct 03, 2011 3.342 3.378 3.301 3.319 255,848 -0.05(-1.34%)
Sep 30, 2011 3.373 3.396 3.355 3.364 202,145 -0.04(-1.19%)
Sep 29, 2011 3.400 3.422 3.360 3.405 218,570 +0.06(+1.89%)
Sep 28, 2011 3.391 3.414 3.342 3.342 162,546 -0.03(-0.94%)
Sep 27, 2011 3.351 3.409 3.328 3.373 702,988 +0.09(+2.89%)
Sep 26, 2011 3.251 3.278 3.238 3.278 185,990 +0.02(+0.69%)
Sep 23, 2011 3.229 3.265 3.224 3.256 183,088 +0.02(+0.56%)
Sep 22, 2011 3.242 3.260 3.215 3.238 287,682 -0.07(-2.18%)
Sep 21, 2011 3.387 3.391 3.310 3.310 269,129 -0.06(-1.87%)
Sep 20, 2011 3.396 3.414 3.369 3.373 127,784 -0.01(-0.27%)
Sep 19, 2011 3.378 3.400 3.342 3.382 356,595 -0.03(-0.79%)
Sep 16, 2011 3.427 3.443 3.400 3.409 186,366 +0.00(+0.13%)
Sep 15, 2011 3.405 3.410 3.378 3.405 134,202 +0.03(+0.94%)
Sep 14, 2011 3.396 3.400 3.342 3.373 259,044 +0.01(+0.27%)
Sep 13, 2011 3.328 3.373 3.328 3.364 148,933 +0.05(+1.50%)
Sep 12, 2011 3.287 3.319 3.274 3.314 217,379 +0.01(+0.27%)
Sep 09, 2011 3.346 3.346 3.278 3.305 175,645 -0.06(-1.75%)
Sep 08, 2011 3.409 3.432 3.360 3.364 110,920 -0.05(-1.45%)
Sep 07, 2011 3.414 3.427 3.378 3.414 140,799 +0.05(+1.61%)
Sep 06, 2011 3.332 3.378 3.314 3.360 136,523 -0.07(-2.11%)
Sep 02, 2011 3.441 3.450 3.432 3.432 110,531 -0.06(-1.81%)
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.