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, 2004 5.369 5.458 5.369 5.413 69,962 +0.00(+0.00%)
Dec 30, 2004 5.378 5.521 5.378 5.413 54,986 +0.03(+0.58%)
Dec 29, 2004 5.525 5.525 5.310 5.382 128,078 -0.03(-0.58%)
Dec 28, 2004 5.167 5.413 5.167 5.413 188,653 +0.20(+3.86%)
Dec 27, 2004 5.123 5.324 5.123 5.212 131,431 -0.08(-1.60%)
Dec 23, 2004 5.234 5.310 5.212 5.297 109,973 +0.08(+1.63%)
Dec 22, 2004 5.185 5.243 5.154 5.212 130,090 +0.06(+1.22%)
Dec 21, 2004 5.109 5.149 5.109 5.149 95,891 +0.07(+1.41%)
Dec 20, 2004 5.176 5.185 4.975 5.078 165,853 -0.13(-2.49%)
Dec 17, 2004 5.190 5.257 5.172 5.208 109,973 +0.05(+0.95%)
Dec 16, 2004 5.100 5.163 5.060 5.158 128,525 -0.04(-0.77%)
Dec 15, 2004 5.100 5.225 5.078 5.199 120,031 -0.04(-0.85%)
Dec 14, 2004 5.324 5.324 5.194 5.243 74,880 +0.01(+0.17%)
Dec 13, 2004 5.270 5.301 5.190 5.234 76,891 +0.00(+0.00%)
Dec 10, 2004 5.158 5.257 5.145 5.234 71,527 -0.04(-0.68%)
Dec 09, 2004 5.369 5.413 5.190 5.270 116,455 -0.06(-1.09%)
Dec 08, 2004 5.391 5.427 5.328 5.328 86,726 -0.04(-0.67%)
Dec 07, 2004 5.682 5.691 5.333 5.364 127,184 -0.30(-5.22%)
Dec 06, 2004 5.637 5.709 5.637 5.659 161,606 +0.04(+0.72%)
Dec 03, 2004 5.534 5.637 5.507 5.619 202,064 +0.06(+1.05%)
Dec 02, 2004 5.404 5.565 5.391 5.561 265,321 +0.19(+3.50%)
Dec 01, 2004 5.301 5.378 5.275 5.373 157,136 +0.04(+0.84%)
Nov 30, 2004 5.324 5.369 5.279 5.328 59,904 -0.08(-1.41%)
Nov 29, 2004 5.386 5.503 5.328 5.404 126,737 +0.13(+2.37%)
Nov 26, 2004 5.284 5.284 5.261 5.279 15,423 +0.04(+0.85%)
Nov 24, 2004 5.319 5.369 5.234 5.234 79,127 -0.09(-1.68%)
Nov 23, 2004 5.279 5.324 5.225 5.324 66,833 +0.05(+1.02%)
Nov 22, 2004 5.346 5.364 5.225 5.270 114,443 -0.12(-2.16%)
Nov 19, 2004 5.355 5.476 5.328 5.386 71,750 -0.12(-2.11%)
Nov 18, 2004 5.592 5.592 5.480 5.503 49,175 -0.07(-1.28%)
Nov 17, 2004 5.570 5.673 5.561 5.574 243,863 +0.02(+0.40%)
Nov 16, 2004 5.525 5.597 5.480 5.552 125,619 -0.08(-1.43%)
Nov 15, 2004 5.369 5.637 5.342 5.633 267,556 +0.22(+4.14%)
Nov 12, 2004 5.315 5.413 5.301 5.409 136,125 +0.05(+0.92%)
Nov 11, 2004 5.369 5.386 5.279 5.360 144,842 -0.05(-0.99%)
Nov 10, 2004 5.391 5.413 5.333 5.413 63,703 -0.02(-0.41%)
Nov 09, 2004 5.364 5.463 5.257 5.436 129,643 +0.06(+1.17%)
Nov 08, 2004 5.454 5.521 5.346 5.373 96,561 -0.08(-1.48%)
Nov 05, 2004 5.386 5.556 5.386 5.454 151,548 +0.11(+2.09%)
Nov 04, 2004 5.190 5.342 5.145 5.342 104,608 +0.11(+2.05%)
Nov 03, 2004 5.234 5.248 5.055 5.234 78,680 +0.02(+0.43%)
Nov 02, 2004 5.123 5.315 5.006 5.212 162,501 +0.02(+0.43%)
Nov 01, 2004 5.140 5.190 5.114 5.190 70,856 -0.02(-0.43%)
Oct 29, 2004 5.123 5.212 5.087 5.212 160,489 +0.09(+1.66%)
Oct 28, 2004 5.033 5.136 5.033 5.127 135,231 +0.10(+2.05%)
Oct 27, 2004 5.051 5.100 5.011 5.024 61,468 +0.02(+0.36%)
Oct 26, 2004 4.809 5.006 4.809 5.006 127,855 +0.22(+4.58%)
Oct 25, 2004 4.854 4.854 4.742 4.787 150,654 -0.12(-2.37%)
Oct 22, 2004 4.841 4.944 4.841 4.903 74,656 -0.05(-0.99%)
Oct 21, 2004 4.827 5.002 4.827 4.953 58,115 -0.05(-1.07%)
Oct 20, 2004 4.979 5.011 4.854 5.006 107,514 -0.02(-0.36%)
Oct 19, 2004 5.042 5.055 4.997 5.024 110,867 +0.01(+0.27%)
Oct 18, 2004 5.015 5.024 4.970 5.011 65,492 -0.02(-0.36%)
Oct 15, 2004 5.029 5.055 5.015 5.029 80,021 +0.00(+0.00%)
Oct 14, 2004 5.145 5.167 5.011 5.029 116,455 -0.24(-4.50%)
Oct 13, 2004 5.270 5.297 5.234 5.266 21,681 -0.03(-0.51%)
Oct 12, 2004 5.261 5.301 5.190 5.293 109,079 -0.01(-0.25%)
Oct 11, 2004 5.279 5.319 5.279 5.306 25,481 +0.04(+0.76%)
Oct 08, 2004 5.212 5.284 5.208 5.266 61,021 +0.01(+0.17%)
Oct 07, 2004 5.319 5.319 5.239 5.257 55,433 -0.02(-0.34%)
Oct 06, 2004 5.234 5.319 5.194 5.275 80,021 +0.08(+1.64%)
Oct 05, 2004 5.190 5.190 5.149 5.190 37,998 +0.00(+0.00%)
Oct 04, 2004 5.145 5.266 5.145 5.190 200,052 +0.07(+1.40%)
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.