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 (%)
Dec 31, 2003 4.872 4.917 4.791 4.876 194,911 +0.04(+0.93%)
Dec 30, 2003 4.805 4.872 4.778 4.832 256,380 +0.15(+3.15%)
Dec 29, 2003 4.536 4.684 4.523 4.684 285,885 +0.19(+4.28%)
Dec 26, 2003 4.442 4.496 4.442 4.492 50,739 +0.03(+0.60%)
Dec 24, 2003 4.429 4.469 4.425 4.465 14,528 +0.07(+1.63%)
Dec 23, 2003 4.429 4.451 4.384 4.393 39,116 -0.03(-0.71%)
Dec 22, 2003 4.362 4.429 4.362 4.425 56,327 +0.04(+1.02%)
Dec 19, 2003 4.451 4.474 4.340 4.380 54,316 -0.00(-0.10%)
Dec 18, 2003 4.286 4.384 4.286 4.384 124,055 +0.10(+2.30%)
Dec 17, 2003 4.255 4.304 4.250 4.286 53,645 -0.12(-2.74%)
Dec 16, 2003 4.398 4.429 4.326 4.407 88,738 -0.02(-0.40%)
Dec 15, 2003 4.474 4.505 4.389 4.425 80,021 +0.04(+1.02%)
Dec 12, 2003 4.447 4.447 4.389 4.380 88,962 -0.06(-1.41%)
Dec 11, 2003 4.438 4.469 4.371 4.442 90,303 +0.01(+0.30%)
Dec 10, 2003 4.438 4.438 4.362 4.429 105,949 -0.07(-1.49%)
Dec 09, 2003 4.604 4.604 4.532 4.496 55,210 -0.08(-1.76%)
Dec 08, 2003 4.523 4.536 4.469 4.577 81,362 +0.01(+0.20%)
Dec 05, 2003 4.613 4.657 4.581 4.568 35,093 -0.11(-2.30%)
Dec 04, 2003 4.720 4.738 4.662 4.675 52,527 +0.04(+0.87%)
Dec 03, 2003 4.527 4.733 4.527 4.635 118,243 +0.00(+0.10%)
Dec 02, 2003 4.550 4.644 4.541 4.630 59,680 +0.06(+1.37%)
Dec 01, 2003 4.474 4.581 4.456 4.568 156,465 +0.21(+4.72%)
Nov 28, 2003 4.295 4.384 4.295 4.362 35,987 -0.02(-0.51%)
Nov 26, 2003 4.389 4.425 4.357 4.384 120,702 -0.01(-0.20%)
Nov 25, 2003 4.411 4.425 4.393 4.393 113,102 +0.01(+0.20%)
Nov 24, 2003 4.384 4.451 4.362 4.384 204,970 +0.13(+3.05%)
Nov 21, 2003 4.143 4.255 4.143 4.255 138,137 +0.05(+1.17%)
Nov 20, 2003 4.183 4.290 4.138 4.205 126,960 +0.03(+0.75%)
Nov 19, 2003 4.107 4.183 4.098 4.174 195,135 -0.02(-0.43%)
Nov 18, 2003 4.308 4.331 4.170 4.192 244,310 -0.03(-0.64%)
Nov 17, 2003 4.326 4.340 4.205 4.219 476,103 -0.21(-4.75%)
Nov 14, 2003 4.483 4.483 4.447 4.429 157,583 -0.14(-3.13%)
Nov 13, 2003 4.626 4.626 4.469 4.572 89,856 -0.04(-0.78%)
Nov 12, 2003 4.425 4.608 4.425 4.608 182,171 +0.18(+4.04%)
Nov 11, 2003 4.496 4.496 4.371 4.429 386,694 -0.22(-4.72%)
Nov 10, 2003 4.733 4.733 4.621 4.648 134,784 -0.12(-2.44%)
Nov 07, 2003 4.854 4.899 4.765 4.765 113,549 +0.02(+0.47%)
Nov 06, 2003 4.648 4.742 4.599 4.742 175,241 -0.07(-1.40%)
Nov 05, 2003 5.002 4.836 4.774 4.809 86,056 -0.11(-2.18%)
Nov 04, 2003 5.002 5.002 4.899 4.917 199,896 +0.00(+0.09%)
Nov 03, 2003 4.876 4.912 4.876 4.912 50,393 +0.09(+1.86%)
Oct 31, 2003 4.917 4.917 4.809 4.823 85,832 -0.09(-1.91%)
Oct 30, 2003 4.961 4.961 4.899 4.917 98,350 +0.02(+0.37%)
Oct 29, 2003 4.921 4.921 4.850 4.899 147,972 +0.06(+1.20%)
Oct 28, 2003 4.747 4.854 4.747 4.841 196,700 +0.14(+2.95%)
Oct 27, 2003 4.760 4.832 4.626 4.702 230,451 -0.04(-0.85%)
Oct 24, 2003 4.675 4.827 4.671 4.742 182,841 +0.04(+0.95%)
Oct 23, 2003 4.559 4.742 4.545 4.698 424,469 -0.17(-3.58%)
Oct 22, 2003 5.105 5.136 4.832 4.872 447,045 -0.27(-5.30%)
Oct 21, 2003 5.163 5.163 5.118 5.145 246,769 -0.02(-0.43%)
Oct 20, 2003 5.140 5.140 5.140 5.167 261,745 +0.19(+3.77%)
Oct 17, 2003 5.033 5.051 4.979 4.979 126,066 -0.03(-0.54%)
Oct 16, 2003 4.930 5.006 4.930 5.006 207,429 +0.04(+0.90%)
Oct 15, 2003 5.029 5.033 4.970 4.961 143,054 -0.00(-0.09%)
Oct 14, 2003 4.961 4.970 4.921 4.966 269,344 +0.04(+0.91%)
Oct 13, 2003 4.738 4.921 4.742 4.921 372,165 +0.18(+3.87%)
Oct 10, 2003 4.648 4.738 4.648 4.738 216,817 +0.14(+3.12%)
Oct 09, 2003 4.465 4.693 4.465 4.595 349,366 +0.17(+3.74%)
Oct 08, 2003 4.460 4.483 4.460 4.429 128,749 -0.09(-1.98%)
Oct 07, 2003 4.429 4.523 4.434 4.519 261,521 +0.09(+2.02%)
Oct 06, 2003 4.429 4.429 4.407 4.429 206,088 +0.03(+0.61%)
Oct 03, 2003 4.402 4.460 4.384 4.402 202,511 +0.09(+2.07%)
Oct 02, 2003 4.290 4.313 4.268 4.313 213,687 +0.13(+3.10%)
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.