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: 4:10 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 30, 2005 6.845 6.845 6.778 6.818 571,324 -0.08(-1.17%)
Dec 29, 2005 6.997 7.024 6.845 6.899 680,850 -0.08(-1.15%)
Dec 28, 2005 6.832 7.010 6.832 6.979 544,054 +0.20(+2.97%)
Dec 27, 2005 7.069 7.069 6.738 6.778 1,111,802 -0.33(-4.60%)
Dec 23, 2005 7.538 7.538 7.091 7.104 641,733 -0.43(-5.76%)
Dec 22, 2005 7.337 7.583 7.248 7.538 645,086 +0.20(+2.74%)
Dec 21, 2005 7.158 7.359 7.100 7.337 725,778 +0.29(+4.13%)
Dec 20, 2005 7.060 7.078 7.046 7.046 576,688 +0.04(+0.64%)
Dec 19, 2005 6.979 7.046 6.979 7.002 567,971 +0.06(+0.90%)
Dec 16, 2005 6.823 6.970 6.823 6.939 674,591 +0.11(+1.57%)
Dec 15, 2005 6.840 6.845 6.827 6.832 671,685 -0.04(-0.52%)
Dec 14, 2005 6.934 6.979 6.867 6.867 743,660 -0.17(-2.35%)
Dec 13, 2005 7.158 7.158 6.988 7.033 520,808 -0.05(-0.69%)
Dec 12, 2005 7.248 7.248 7.069 7.082 923,596 +0.17(+2.53%)
Dec 09, 2005 6.720 6.957 6.711 6.908 676,826 +0.22(+3.28%)
Dec 08, 2005 6.644 6.693 6.492 6.688 688,673 +0.04(+0.67%)
Dec 07, 2005 6.805 6.818 6.617 6.644 724,437 -0.16(-2.37%)
Dec 06, 2005 6.782 6.975 6.760 6.805 856,762 -0.06(-0.91%)
Dec 05, 2005 7.091 7.113 6.755 6.867 593,005 -0.21(-2.97%)
Dec 02, 2005 7.248 7.306 7.046 7.078 482,809 -0.19(-2.65%)
Dec 01, 2005 7.180 7.292 7.180 7.270 473,421 +0.18(+2.52%)
Nov 30, 2005 7.172 7.382 7.091 7.091 476,997 -0.33(-4.40%)
Nov 29, 2005 7.677 7.677 7.382 7.418 326,343 -0.30(-3.94%)
Nov 28, 2005 7.865 7.865 7.682 7.722 244,086 -0.05(-0.69%)
Nov 25, 2005 7.829 7.874 7.735 7.775 106,843 -0.03(-0.40%)
Nov 23, 2005 7.999 7.999 7.673 7.807 390,047 -0.06(-0.74%)
Nov 22, 2005 7.932 7.937 7.664 7.865 310,026 -0.07(-0.85%)
Nov 21, 2005 7.427 7.986 7.427 7.932 601,723 +0.51(+6.81%)
Nov 18, 2005 7.270 7.471 7.270 7.427 293,261 +0.21(+2.91%)
Nov 17, 2005 7.136 7.270 6.979 7.216 669,003 -0.06(-0.80%)
Nov 16, 2005 7.055 7.422 7.015 7.274 479,903 +0.25(+3.50%)
Nov 15, 2005 7.172 7.292 7.024 7.028 526,172 -0.33(-4.43%)
Nov 14, 2005 7.525 7.525 7.315 7.355 350,930 -0.17(-2.32%)
Nov 11, 2005 7.605 7.646 7.520 7.529 306,896 -0.08(-1.00%)
Nov 10, 2005 7.784 7.793 7.494 7.605 347,354 -0.09(-1.16%)
Nov 09, 2005 7.713 7.793 7.628 7.695 217,934 +0.09(+1.24%)
Nov 08, 2005 7.650 7.650 7.561 7.601 89,409 -0.05(-0.64%)
Nov 07, 2005 7.829 7.856 7.556 7.650 196,476 -0.08(-0.98%)
Nov 04, 2005 8.008 8.035 7.494 7.726 468,503 -0.20(-2.54%)
Nov 03, 2005 7.963 8.120 7.928 7.928 527,290 +0.03(+0.34%)
Nov 02, 2005 7.717 7.950 7.690 7.901 403,682 +0.18(+2.38%)
Nov 01, 2005 7.628 7.740 7.561 7.717 433,410 +0.19(+2.56%)
Oct 31, 2005 7.382 7.552 7.382 7.525 493,538 +0.41(+5.79%)
Oct 28, 2005 7.010 7.163 6.975 7.113 161,606 +0.10(+1.47%)
Oct 27, 2005 7.337 7.337 6.957 7.010 275,827 -0.26(-3.57%)
Oct 26, 2005 7.270 7.310 7.230 7.270 272,027 +0.00(+0.00%)
Oct 25, 2005 7.350 7.494 7.270 7.270 233,581 -0.08(-1.04%)
Oct 24, 2005 6.948 7.449 6.948 7.346 559,924 +0.31(+4.39%)
Oct 21, 2005 7.113 7.131 6.934 7.037 192,900 +0.15(+2.14%)
Oct 20, 2005 7.257 7.261 6.867 6.890 181,724 -0.40(-5.52%)
Oct 19, 2005 6.934 7.292 6.778 7.292 459,339 +0.17(+2.32%)
Oct 18, 2005 7.292 7.292 7.109 7.127 145,066 -0.12(-1.67%)
Oct 17, 2005 7.239 7.265 6.957 7.248 256,827 +0.04(+0.62%)
Oct 14, 2005 7.292 7.368 7.113 7.203 383,341 +0.00(+0.00%)
Oct 13, 2005 7.154 7.382 7.109 7.203 368,365 +0.05(+0.75%)
Oct 12, 2005 7.382 7.431 7.046 7.149 518,349 -0.29(-3.85%)
Oct 11, 2005 7.292 7.628 7.292 7.435 766,236 +0.34(+4.79%)
Oct 10, 2005 7.310 7.310 7.095 7.095 365,683 -0.07(-0.94%)
Oct 07, 2005 6.934 7.180 6.934 7.163 414,858 +0.18(+2.56%)
Oct 06, 2005 7.158 7.292 6.899 6.984 928,513 -0.53(-7.08%)
Oct 05, 2005 7.789 7.789 6.979 7.516 989,758 -0.43(-5.41%)
Oct 04, 2005 8.053 8.227 7.946 7.946 620,722 +0.01(+0.17%)
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.