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 (%)
Nov 28, 2014 4.273 4.287 4.254 4.254 99,163 -0.02(-0.55%)
Nov 26, 2014 4.277 4.277 4.277 4.277 28,753 -0.00(-0.05%)
Nov 25, 2014 4.279 4.283 4.258 4.279 37,196 -0.01(-0.17%)
Nov 24, 2014 4.301 4.301 4.287 4.287 31,739 -0.02(-0.44%)
Nov 21, 2014 4.310 4.310 4.282 4.305 113,991 +0.04(+0.99%)
Nov 20, 2014 4.230 4.263 4.230 4.263 74,207 +0.00(+0.00%)
Nov 19, 2014 4.263 4.287 4.254 4.263 144,402 -0.02(-0.44%)
Nov 18, 2014 4.268 4.324 4.268 4.282 258,200 +0.02(+0.44%)
Nov 17, 2014 4.277 4.277 4.235 4.263 209,826 -0.08(-1.76%)
Nov 14, 2014 4.310 4.348 4.310 4.339 118,963 +0.01(+0.24%)
Nov 13, 2014 4.334 4.343 4.296 4.329 106,224 +0.03(+0.66%)
Nov 12, 2014 4.343 4.352 4.249 4.301 474,664 -0.06(-1.40%)
Nov 11, 2014 4.395 4.395 4.357 4.362 78,405 +0.00(+0.11%)
Nov 10, 2014 4.343 4.357 4.319 4.357 113,278 +0.01(+0.32%)
Nov 07, 2014 4.310 4.343 4.301 4.343 84,927 +0.00(+0.00%)
Nov 06, 2014 4.334 4.343 4.305 4.343 234,641 -0.02(-0.54%)
Nov 05, 2014 4.366 4.380 4.348 4.366 84,497 -0.00(-0.00%)
Nov 04, 2014 4.432 4.432 4.263 4.366 183,626 -0.13(-2.82%)
Nov 03, 2014 4.503 4.507 4.465 4.493 352,099 -0.02(-0.52%)
Oct 31, 2014 4.460 4.540 4.460 4.517 169,869 +0.15(+3.55%)
Oct 30, 2014 4.324 4.379 4.324 4.362 61,860 +0.04(+0.87%)
Oct 29, 2014 4.343 4.362 4.305 4.324 61,181 +0.01(+0.22%)
Oct 28, 2014 4.291 4.319 4.291 4.315 205,047 +0.02(+0.51%)
Oct 27, 2014 4.282 4.305 4.310 4.293 28,960 -0.02(-0.40%)
Oct 24, 2014 4.291 4.315 4.291 4.310 20,242 -0.01(-0.22%)
Oct 23, 2014 4.305 4.326 4.301 4.319 35,460 +0.04(+0.88%)
Oct 22, 2014 4.277 4.328 4.263 4.282 143,559 +0.01(+0.33%)
Oct 21, 2014 4.221 4.279 4.216 4.268 290,036 +0.03(+0.78%)
Oct 20, 2014 4.258 4.287 4.254 4.235 212,772 +0.01(+0.22%)
Oct 17, 2014 4.188 4.305 4.188 4.226 110,045 +0.04(+0.90%)
Oct 16, 2014 4.113 4.193 4.094 4.188 493,307 +0.03(+0.68%)
Oct 15, 2014 4.207 4.244 4.141 4.160 395,159 -0.09(-2.10%)
Oct 14, 2014 4.315 4.315 4.221 4.249 285,035 -0.03(-0.77%)
Oct 13, 2014 4.329 4.348 4.277 4.282 79,321 -0.04(-0.98%)
Oct 10, 2014 4.371 4.371 4.324 4.324 57,345 -0.07(-1.50%)
Oct 09, 2014 4.460 4.460 4.362 4.390 175,852 -0.12(-2.60%)
Oct 08, 2014 4.474 4.517 4.460 4.507 43,997 +0.01(+0.31%)
Oct 07, 2014 4.540 4.540 4.493 4.493 64,316 -0.08(-1.75%)
Oct 06, 2014 4.446 4.582 4.437 4.573 631,454 +0.11(+2.53%)
Oct 03, 2014 4.465 4.479 4.451 4.460 99,368 -0.01(-0.21%)
Oct 02, 2014 4.432 4.470 4.399 4.470 217,364 -0.01(-0.21%)
Oct 01, 2014 4.540 4.540 4.451 4.479 209,389 -0.07(-1.55%)
Sep 30, 2014 4.545 4.564 4.545 4.550 175,925 -0.04(-0.92%)
Sep 29, 2014 4.564 4.606 4.526 4.592 409,203 -0.01(-0.31%)
Sep 26, 2014 4.540 4.611 4.535 4.606 109,911 +0.08(+1.66%)
Sep 25, 2014 4.554 4.554 4.526 4.531 199,801 +0.00(+0.00%)
Sep 24, 2014 4.517 4.559 4.517 4.531 94,235 +0.00(+0.00%)
Sep 23, 2014 4.522 4.531 4.517 4.531 68,646 -0.01(-0.21%)
Sep 22, 2014 4.531 4.540 4.526 4.540 101,446 +0.01(+0.21%)
Sep 19, 2014 4.554 4.561 4.525 4.531 41,837 -0.01(-0.31%)
Sep 18, 2014 4.540 4.554 4.528 4.545 79,670 -0.01(-0.26%)
Sep 17, 2014 4.559 4.559 4.548 4.557 46,097 -0.01(-0.25%)
Sep 16, 2014 4.540 4.573 4.531 4.568 81,210 +0.01(+0.31%)
Sep 15, 2014 4.540 4.559 4.535 4.554 158,513 +0.01(+0.31%)
Sep 12, 2014 4.535 4.554 4.517 4.540 552,017 -0.04(-0.92%)
Sep 11, 2014 4.573 4.582 4.564 4.582 349,816 +0.01(+0.21%)
Sep 10, 2014 4.554 4.587 4.550 4.573 66,846 +0.03(+0.72%)
Sep 09, 2014 4.517 4.545 4.512 4.540 49,547 -0.02(-0.51%)
Sep 08, 2014 4.555 4.564 4.545 4.564 25,846 +0.02(+0.41%)
Sep 05, 2014 4.554 4.554 4.535 4.545 31,415 -0.04(-0.82%)
Sep 04, 2014 4.596 4.596 4.568 4.582 88,661 -0.01(-0.20%)
Sep 03, 2014 4.596 4.607 4.573 4.592 49,963 -0.00(-0.10%)
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.