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, 2021 7.136 7.145 7.082 7.118 110,282 -0.09(-1.23%)
Nov 29, 2021 7.207 7.260 7.198 7.207 43,301 +0.04(+0.50%)
Nov 26, 2021 7.260 7.312 7.162 7.171 125,320 -0.17(-2.30%)
Nov 24, 2021 7.376 7.433 7.322 7.340 156,394 -0.12(-1.55%)
Nov 23, 2021 7.500 7.509 7.438 7.456 99,496 -0.06(-0.83%)
Nov 22, 2021 7.571 7.669 7.518 7.518 58,867 -0.04(-0.47%)
Nov 19, 2021 7.553 7.576 7.544 7.553 79,560 -0.01(-0.14%)
Nov 18, 2021 7.571 7.571 7.562 7.564 40,896 -0.02(-0.32%)
Nov 17, 2021 7.651 7.651 7.553 7.589 69,010 -0.08(-1.04%)
Nov 16, 2021 7.669 7.704 7.651 7.669 18,403 -0.03(-0.35%)
Nov 15, 2021 7.731 7.731 7.660 7.695 24,795 -0.02(-0.23%)
Nov 12, 2021 7.687 7.731 7.687 7.713 64,810 +0.04(+0.46%)
Nov 11, 2021 7.740 7.752 7.642 7.678 35,428 -0.04(-0.58%)
Nov 10, 2021 7.775 7.722 40,733 -0.05(-0.69%)
Nov 09, 2021 7.820 7.829 7.767 7.775 25,072 -0.06(-0.79%)
Nov 08, 2021 7.820 7.855 7.820 7.838 25,596 -0.03(-0.34%)
Nov 05, 2021 7.891 7.891 7.864 7.864 28,235 -0.01(-0.11%)
Nov 04, 2021 7.847 7.873 7.829 7.873 29,565 +0.03(+0.34%)
Nov 03, 2021 7.829 7.922 7.820 7.847 10,954 +0.00(+0.00%)
Nov 02, 2021 7.891 7.895 7.847 7.847 37,074 -0.04(-0.56%)
Nov 01, 2021 7.909 7.829 7.873 7.891 32,901 +0.06(+0.79%)
Oct 29, 2021 7.820 7.909 7.815 7.829 53,192 -0.04(-0.45%)
Oct 28, 2021 7.847 7.864 7.820 7.864 29,438 +0.06(+0.80%)
Oct 27, 2021 7.802 7.829 7.758 7.802 34,880 -0.02(-0.23%)
Oct 26, 2021 7.838 7.793 7.820 36,437 +0.00(+0.00%)
Oct 25, 2021 7.820 7.829 7.820 7.820 47,852 -0.03(-0.34%)
Oct 22, 2021 7.882 7.882 7.833 7.847 19,956 +0.07(+0.91%)
Oct 21, 2021 7.784 7.829 7.775 7.775 100,983 -0.10(-1.24%)
Oct 20, 2021 7.855 7.911 7.855 7.873 20,809 -0.04(-0.45%)
Oct 19, 2021 7.927 7.960 7.900 7.909 27,864 +0.04(+0.56%)
Oct 18, 2021 7.900 7.918 7.838 7.864 58,708 -0.06(-0.73%)
Oct 15, 2021 7.927 8.149 7.918 7.922 28,766 +0.02(+0.28%)
Oct 14, 2021 7.873 7.953 7.838 7.900 29,517 +0.06(+0.79%)
Oct 13, 2021 7.847 7.873 7.830 7.838 36,460 -0.06(-0.79%)
Oct 12, 2021 7.953 7.953 7.829 7.900 73,294 -0.10(-1.22%)
Oct 11, 2021 8.060 8.060 7.944 7.998 47,035 +0.05(+0.67%)
Oct 08, 2021 7.971 7.971 7.913 7.944 34,533 -0.04(-0.45%)
Oct 07, 2021 7.989 7.989 7.971 7.980 7,861 +0.08(+1.02%)
Oct 06, 2021 7.909 7.909 7.795 7.899 53,250 -0.08(-1.01%)
Oct 05, 2021 7.909 7.998 7.909 7.980 40,082 +0.11(+1.35%)
Oct 04, 2021 7.953 7.993 7.873 7.873 57,574 -0.15(-1.88%)
Oct 01, 2021 8.060 8.061 7.972 8.024 14,723 -0.02(-0.22%)
Sep 30, 2021 8.042 8.069 8.015 8.042 35,604 -0.05(-0.66%)
Sep 29, 2021 8.184 8.184 8.086 8.095 61,093 -0.01(-0.11%)
Sep 28, 2021 8.158 8.175 8.086 8.104 41,189 -0.14(-1.72%)
Sep 27, 2021 8.362 8.362 8.220 8.246 63,797 -0.03(-0.32%)
Sep 24, 2021 8.300 8.317 8.255 8.273 53,310 -0.08(-0.96%)
Sep 23, 2021 8.318 8.389 8.318 8.353 17,045 +0.03(+0.32%)
Sep 22, 2021 8.264 8.442 8.246 8.326 61,405 -0.07(-0.85%)
Sep 21, 2021 8.433 8.433 8.358 8.397 69,466 +0.09(+1.07%)
Sep 20, 2021 8.309 8.373 8.264 8.309 68,486 -0.12(-1.37%)
Sep 17, 2021 8.442 8.442 8.397 8.424 38,987 -0.09(-1.04%)
Sep 16, 2021 8.415 8.513 8.415 8.513 25,784 -0.03(-0.31%)
Sep 15, 2021 8.513 8.540 8.486 8.540 56,206 +0.06(+0.73%)
Sep 14, 2021 8.477 8.549 8.469 8.477 12,261 -0.07(-0.83%)
Sep 13, 2021 8.486 8.549 8.477 8.549 53,237 +0.11(+1.26%)
Sep 10, 2021 8.477 8.531 8.442 8.442 23,007 -0.01(-0.11%)
Sep 09, 2021 8.433 8.451 8.389 8.451 43,763 +0.08(+0.95%)
Sep 08, 2021 8.442 8.442 8.371 8.371 32,495 -0.06(-0.73%)
Sep 07, 2021 8.415 8.433 8.371 8.433 41,004 +0.09(+1.06%)
Sep 03, 2021 8.255 8.397 8.255 8.344 71,473 +0.14(+1.73%)
Sep 02, 2021 8.220 8.229 8.202 8.202 13,029 +0.00(+0.00%)
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.