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 30, 2017 7.791 7.836 7.791 7.807 87,383 +0.03(+0.36%)
Nov 29, 2017 7.836 7.859 7.762 7.779 96,142 -0.04(-0.56%)
Nov 28, 2017 7.717 7.836 7.699 7.823 141,943 +0.12(+1.53%)
Nov 27, 2017 7.574 7.705 7.517 7.705 221,646 +0.17(+2.20%)
Nov 24, 2017 7.484 7.551 7.484 7.539 9,826 +0.05(+0.68%)
Nov 22, 2017 7.477 7.496 7.466 7.489 60,916 +0.01(+0.15%)
Nov 21, 2017 7.466 7.492 7.466 7.477 50,778 +0.10(+1.31%)
Nov 20, 2017 7.369 7.381 7.343 7.381 37,192 +0.07(+0.93%)
Nov 17, 2017 7.352 7.352 7.301 7.312 121,317 -0.06(-0.77%)
Nov 16, 2017 7.324 7.369 7.299 7.369 132,109 +0.15(+2.01%)
Nov 15, 2017 7.289 7.289 7.136 7.224 133,993 -0.12(-1.59%)
Nov 14, 2017 7.494 7.494 7.295 7.341 76,807 -0.11(-1.53%)
Nov 13, 2017 7.466 7.500 7.399 7.455 133,398 -0.07(-0.98%)
Nov 10, 2017 7.540 7.546 7.529 7.529 85,355 -0.01(-0.08%)
Nov 09, 2017 7.534 7.540 7.483 7.534 130,148 -0.07(-0.97%)
Nov 08, 2017 7.563 7.625 7.563 7.608 98,922 +0.02(+0.30%)
Nov 07, 2017 7.517 7.620 7.448 7.586 289,392 +0.10(+1.37%)
Nov 06, 2017 7.517 7.517 7.438 7.483 131,235 +0.01(+0.08%)
Nov 03, 2017 7.420 7.477 7.420 7.477 85,859 +0.03(+0.46%)
Nov 02, 2017 7.386 7.443 7.386 7.443 65,393 +0.02(+0.31%)
Nov 01, 2017 7.392 7.455 7.375 7.420 149,771 +0.08(+1.08%)
Oct 31, 2017 7.250 7.346 7.250 7.341 73,490 +0.06(+0.78%)
Oct 30, 2017 7.272 7.289 7.261 7.284 123,245 -0.01(-0.08%)
Oct 27, 2017 7.176 7.289 7.176 7.289 240,789 +0.13(+1.78%)
Oct 26, 2017 7.136 7.175 7.119 7.162 51,165 +0.03(+0.37%)
Oct 25, 2017 7.170 7.170 7.130 7.136 95,137 -0.05(-0.63%)
Oct 24, 2017 7.181 7.193 7.176 7.181 64,450 +0.03(+0.48%)
Oct 23, 2017 7.164 7.193 7.141 7.147 56,134 -0.01(-0.16%)
Oct 20, 2017 7.119 7.158 7.119 7.158 100,367 +0.02(+0.23%)
Oct 19, 2017 7.119 7.153 7.119 7.142 46,334 -0.05(-0.63%)
Oct 18, 2017 7.176 7.193 7.166 7.187 41,651 -0.03(-0.47%)
Oct 17, 2017 7.198 7.227 7.193 7.221 59,356 +0.02(+0.32%)
Oct 16, 2017 7.193 7.201 7.193 7.198 65,002 +0.05(+0.64%)
Oct 13, 2017 7.221 7.243 7.113 7.153 507,372 -0.01(-0.08%)
Oct 12, 2017 7.233 7.233 7.130 7.158 252,508 -0.07(-1.02%)
Oct 11, 2017 7.238 7.244 7.204 7.233 46,478 +0.07(+0.95%)
Oct 10, 2017 7.267 7.267 7.141 7.164 388,107 +0.01(+0.16%)
Oct 09, 2017 7.267 7.267 7.090 7.153 216,541 -0.05(-0.71%)
Oct 06, 2017 7.238 7.238 7.204 7.204 74,157 -0.01(-0.08%)
Oct 05, 2017 7.153 7.210 7.153 7.210 47,008 +0.03(+0.40%)
Oct 04, 2017 7.170 7.238 7.170 7.181 59,491 -0.05(-0.71%)
Oct 03, 2017 7.181 7.238 7.136 7.233 141,519 +0.10(+1.36%)
Oct 02, 2017 7.136 7.153 7.120 7.136 60,106 -0.01(-0.16%)
Sep 29, 2017 7.119 7.164 7.113 7.147 93,448 +0.08(+1.13%)
Sep 28, 2017 7.050 7.096 7.045 7.067 203,531 +0.01(+0.16%)
Sep 27, 2017 7.027 7.067 7.022 7.056 102,319 +0.01(+0.08%)
Sep 26, 2017 7.027 7.062 7.027 7.050 47,892 +0.02(+0.32%)
Sep 25, 2017 7.033 7.062 7.027 7.027 31,312 +0.02(+0.33%)
Sep 22, 2017 7.013 7.026 6.999 7.005 33,345 -0.01(-0.08%)
Sep 21, 2017 7.010 7.033 6.976 7.010 163,249 -0.06(-0.81%)
Sep 20, 2017 7.062 7.090 7.033 7.067 42,253 +0.01(+0.16%)
Sep 19, 2017 7.090 7.090 7.039 7.056 73,155 +0.03(+0.41%)
Sep 18, 2017 7.050 7.107 7.027 7.027 50,250 -0.03(-0.40%)
Sep 15, 2017 7.039 7.079 7.020 7.056 56,640 -0.01(-0.08%)
Sep 14, 2017 7.005 7.067 6.999 7.062 50,457 +0.05(+0.73%)
Sep 13, 2017 7.033 7.081 7.010 7.010 41,647 -0.03(-0.40%)
Sep 12, 2017 7.067 7.096 7.027 7.039 84,382 -0.06(-0.80%)
Sep 11, 2017 7.119 7.119 7.084 7.096 51,698 +0.03(+0.40%)
Sep 08, 2017 7.050 7.079 7.027 7.067 72,169 +0.04(+0.57%)
Sep 07, 2017 6.971 7.056 6.965 7.027 121,691 +0.06(+0.82%)
Sep 06, 2017 6.942 6.976 6.942 6.971 132,769 -0.01(-0.08%)
Sep 05, 2017 7.022 7.022 6.929 6.976 63,160 -0.05(-0.65%)
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.