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, 2023 7.005 7.034 7.005 7.014 15,178 -0.01(-0.14%)
Nov 29, 2023 6.985 7.042 6.985 7.024 46,392 +0.07(+0.97%)
Nov 28, 2023 6.928 6.966 6.928 6.956 52,720 +0.03(+0.42%)
Nov 27, 2023 6.928 6.947 6.908 6.928 52,588 +0.00(+0.00%)
Nov 24, 2023 6.889 6.942 6.889 6.928 30,333 -0.01(-0.14%)
Nov 22, 2023 6.889 6.976 6.889 6.937 98,682 +0.05(+0.70%)
Nov 21, 2023 6.879 6.956 6.870 6.889 26,658 -0.02(-0.28%)
Nov 20, 2023 6.899 6.966 6.870 6.908 65,858 +0.01(+0.14%)
Nov 17, 2023 6.850 6.918 6.831 6.899 102,123 +0.04(+0.56%)
Nov 16, 2023 6.870 6.899 6.821 6.860 22,536 +0.04(+0.57%)
Nov 15, 2023 6.802 6.870 6.792 6.821 45,426 -0.04(-0.55%)
Nov 14, 2023 6.802 6.870 6.802 6.859 29,800 +0.11(+1.70%)
Nov 13, 2023 6.706 6.787 6.706 6.744 12,705 -0.01(-0.14%)
Nov 10, 2023 6.725 6.763 6.712 6.754 14,371 +0.07(+1.01%)
Nov 09, 2023 6.696 6.754 6.686 6.686 21,471 +0.03(+0.43%)
Nov 08, 2023 6.715 6.754 6.648 6.657 55,290 -0.12(-1.71%)
Nov 07, 2023 6.792 6.802 6.763 6.773 25,046 -0.03(-0.43%)
Nov 06, 2023 6.889 6.931 6.773 6.802 42,451 -0.09(-1.26%)
Nov 03, 2023 6.831 6.908 6.831 6.889 40,799 +0.09(+1.28%)
Nov 02, 2023 6.802 6.802 6.706 6.802 30,053 +0.14(+2.17%)
Nov 01, 2023 6.628 6.706 6.571 6.657 47,464 +0.03(+0.44%)
Oct 31, 2023 6.551 6.648 6.542 6.628 83,245 +0.05(+0.73%)
Oct 30, 2023 6.532 6.611 6.522 6.580 55,612 +0.08(+1.19%)
Oct 27, 2023 6.493 6.542 6.484 6.503 103,755 +0.06(+0.90%)
Oct 26, 2023 6.484 6.507 6.435 6.445 34,188 -0.06(-0.89%)
Oct 25, 2023 6.513 6.542 6.493 6.503 55,450 -0.02(-0.35%)
Oct 24, 2023 6.474 6.551 6.474 6.526 49,720 +0.03(+0.51%)
Oct 23, 2023 6.426 6.511 6.407 6.493 26,607 -0.01(-0.15%)
Oct 20, 2023 6.542 6.571 6.484 6.503 46,519 -0.07(-1.03%)
Oct 19, 2023 6.638 6.667 6.566 6.571 122,085 -0.02(-0.29%)
Oct 18, 2023 6.628 6.638 6.580 6.590 17,449 -0.04(-0.58%)
Oct 17, 2023 6.590 6.715 6.590 6.628 39,974 -0.05(-0.72%)
Oct 16, 2023 6.725 6.725 6.657 6.677 136,657 -0.05(-0.72%)
Oct 13, 2023 6.792 6.792 6.706 6.725 50,377 -0.10(-1.41%)
Oct 12, 2023 6.899 6.908 6.802 6.821 24,822 -0.01(-0.14%)
Oct 11, 2023 6.860 6.879 6.812 6.831 41,957 +0.03(+0.43%)
Oct 10, 2023 6.792 6.850 6.783 6.802 18,419 +0.05(+0.71%)
Oct 09, 2023 6.735 6.783 6.725 6.754 6,547 +0.00(+0.00%)
Oct 06, 2023 6.744 6.812 6.706 6.754 50,776 +0.02(+0.29%)
Oct 05, 2023 6.638 6.744 6.638 6.735 16,224 +0.12(+1.75%)
Oct 04, 2023 6.619 6.648 6.571 6.619 35,272 -0.08(-1.15%)
Oct 03, 2023 6.715 6.792 6.656 6.696 60,928 -0.10(-1.42%)
Oct 02, 2023 6.841 6.841 6.725 6.792 112,008 -0.07(-0.98%)
Sep 29, 2023 6.899 6.937 6.860 6.860 34,175 -0.08(-1.11%)
Sep 28, 2023 6.976 6.985 6.918 6.937 58,319 -0.03(-0.42%)
Sep 27, 2023 6.937 7.007 6.928 6.966 5,337 +0.07(+0.98%)
Sep 26, 2023 6.908 6.947 6.870 6.899 62,835 -0.03(-0.42%)
Sep 25, 2023 6.995 6.976 6.899 6.928 104,630 -0.09(-1.24%)
Sep 22, 2023 6.995 7.043 6.995 7.014 33,455 +0.02(+0.28%)
Sep 21, 2023 7.034 7.072 6.985 6.995 42,121 -0.09(-1.23%)
Sep 20, 2023 7.149 7.149 7.067 7.082 23,199 -0.09(-1.21%)
Sep 19, 2023 7.198 7.198 7.140 7.169 10,911 +0.03(+0.41%)
Sep 18, 2023 7.043 7.149 7.043 7.140 28,569 +0.04(+0.54%)
Sep 15, 2023 7.149 7.149 7.072 7.101 43,273 -0.06(-0.81%)
Sep 14, 2023 7.188 7.236 7.130 7.159 99,607 +0.01(+0.13%)
Sep 13, 2023 7.149 7.169 7.140 7.149 5,119 +0.01(+0.14%)
Sep 12, 2023 7.111 7.159 7.101 7.140 19,586 +0.02(+0.27%)
Sep 11, 2023 7.130 7.140 7.101 7.120 22,017 +0.02(+0.27%)
Sep 08, 2023 7.130 7.140 7.092 7.101 29,439 -0.07(-0.94%)
Sep 07, 2023 7.159 7.227 7.149 7.169 18,219 +0.00(+0.00%)
Sep 06, 2023 7.217 7.217 7.135 7.169 12,883 -0.02(-0.27%)
Sep 05, 2023 7.217 7.217 7.140 7.188 15,735 +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.