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 29, 2006 5.762 5.816 5.615 5.758 268,897 +0.02(+0.31%)
Dec 28, 2006 5.668 5.771 5.601 5.740 398,541 +0.01(+0.23%)
Dec 27, 2006 5.673 5.735 5.615 5.726 193,570 +0.13(+2.24%)
Dec 26, 2006 5.610 5.655 5.548 5.601 136,795 -0.02(-0.40%)
Dec 22, 2006 5.624 5.704 5.597 5.624 135,007 +0.02(+0.40%)
Dec 21, 2006 5.610 5.691 5.507 5.601 282,085 -0.03(-0.48%)
Dec 20, 2006 5.525 5.682 5.480 5.628 339,754 -0.14(-2.48%)
Dec 19, 2006 5.691 5.789 5.686 5.771 332,601 -0.04(-0.77%)
Dec 18, 2006 5.838 5.950 5.794 5.816 429,834 -0.05(-0.84%)
Dec 15, 2006 5.718 5.896 5.718 5.865 323,437 +0.12(+2.02%)
Dec 14, 2006 5.726 5.771 5.686 5.749 247,886 +0.08(+1.34%)
Dec 13, 2006 5.789 5.807 5.637 5.673 156,018 -0.07(-1.25%)
Dec 12, 2006 5.811 5.811 5.659 5.744 369,483 -0.09(-1.53%)
Dec 11, 2006 5.861 5.905 5.820 5.834 297,508 -0.03(-0.53%)
Dec 08, 2006 5.834 5.879 5.780 5.865 122,714 +0.04(+0.77%)
Dec 07, 2006 5.861 5.870 5.798 5.820 214,134 +0.03(+0.54%)
Dec 06, 2006 5.834 5.838 5.776 5.789 262,862 +0.02(+0.31%)
Dec 05, 2006 5.695 5.780 5.695 5.771 485,938 +0.04(+0.78%)
Dec 04, 2006 5.610 5.726 5.606 5.726 396,976 +0.07(+1.27%)
Dec 01, 2006 5.624 5.713 5.548 5.655 278,285 -0.01(-0.24%)
Nov 30, 2006 5.798 5.798 5.655 5.668 274,933 -0.05(-0.86%)
Nov 29, 2006 5.454 5.749 5.454 5.718 780,765 +0.32(+5.97%)
Nov 28, 2006 5.364 5.404 5.351 5.395 391,388 +0.05(+0.92%)
Nov 27, 2006 5.386 5.409 5.301 5.346 269,568 -0.05(-0.98%)
Nov 24, 2006 5.324 5.409 5.306 5.399 176,359 +0.10(+1.84%)
Nov 22, 2006 5.422 5.427 5.288 5.301 406,140 -0.11(-1.99%)
Nov 21, 2006 5.342 5.409 5.216 5.409 368,589 +0.05(+1.00%)
Nov 20, 2006 5.234 5.355 5.212 5.355 594,794 -0.08(-1.40%)
Nov 17, 2006 5.422 5.449 5.346 5.431 257,721 +0.00(+0.00%)
Nov 16, 2006 5.480 5.503 5.413 5.431 221,734 -0.08(-1.38%)
Nov 15, 2006 5.534 5.561 5.480 5.507 289,462 -0.10(-1.76%)
Nov 14, 2006 5.373 5.641 5.373 5.606 537,572 +0.30(+5.65%)
Nov 13, 2006 5.346 5.400 5.261 5.306 427,375 -0.12(-2.14%)
Nov 10, 2006 5.378 5.507 5.373 5.422 278,956 +0.03(+0.58%)
Nov 09, 2006 5.445 5.489 5.369 5.391 344,895 -0.11(-1.95%)
Nov 08, 2006 5.503 5.601 5.485 5.498 250,792 -0.12(-2.15%)
Nov 07, 2006 5.695 5.713 5.619 5.619 152,889 -0.04(-0.63%)
Nov 06, 2006 5.735 5.740 5.619 5.655 275,156 -0.02(-0.32%)
Nov 03, 2006 5.749 5.762 5.606 5.673 177,477 -0.04(-0.78%)
Nov 02, 2006 5.570 5.740 5.548 5.718 195,135 +0.08(+1.35%)
Nov 01, 2006 5.633 5.704 5.633 5.641 375,741 +0.04(+0.64%)
Oct 31, 2006 5.485 5.641 5.463 5.606 345,342 +0.17(+3.04%)
Oct 30, 2006 5.418 5.463 5.378 5.440 276,050 -0.08(-1.46%)
Oct 27, 2006 5.615 5.637 5.494 5.521 203,405 -0.18(-3.22%)
Oct 26, 2006 5.646 5.709 5.592 5.704 259,956 +0.07(+1.19%)
Oct 25, 2006 5.682 5.682 5.592 5.637 183,288 -0.07(-1.25%)
Oct 24, 2006 5.673 5.726 5.659 5.709 112,431 -0.01(-0.16%)
Oct 23, 2006 6.120 6.120 5.641 5.718 314,049 +0.00(+0.00%)
Oct 20, 2006 5.637 5.726 5.601 5.717 94,997 +0.04(+0.79%)
Oct 19, 2006 5.548 5.722 5.530 5.673 204,076 +0.08(+1.44%)
Oct 18, 2006 5.574 5.606 5.467 5.592 309,802 +0.06(+1.13%)
Oct 17, 2006 5.561 5.561 5.436 5.530 119,137 -0.03(-0.56%)
Oct 16, 2006 5.445 5.610 5.445 5.561 181,947 +0.00(+0.08%)
Oct 13, 2006 5.476 5.588 5.436 5.556 270,909 +0.12(+2.14%)
Oct 12, 2006 5.306 5.454 5.306 5.440 344,448 +0.13(+2.53%)
Oct 11, 2006 5.279 5.319 5.257 5.306 196,029 -0.05(-0.92%)
Oct 10, 2006 5.386 5.440 5.328 5.355 249,898 -0.03(-0.50%)
Oct 09, 2006 5.355 5.400 5.310 5.382 241,181 -0.07(-1.23%)
Oct 06, 2006 5.485 5.485 5.404 5.449 208,099 -0.08(-1.38%)
Oct 05, 2006 5.480 5.525 5.480 5.525 152,889 +0.06(+1.06%)
Oct 04, 2006 5.404 5.467 5.369 5.467 284,768 -0.01(-0.25%)
Oct 03, 2006 5.498 5.498 5.449 5.480 130,537 -0.04(-0.65%)
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.