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 )

7.650 -0.040 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2013 4.282 4.305 4.305 4.305 202,765 +0.05(+1.21%)
Dec 30, 2013 4.254 4.268 4.244 4.254 121,231 +0.02(+0.45%)
Dec 27, 2013 4.258 4.267 4.216 4.235 86,218 -0.01(-0.22%)
Dec 26, 2013 4.193 4.254 4.193 4.244 123,150 +0.06(+1.35%)
Dec 24, 2013 4.127 4.226 4.127 4.188 155,309 +0.05(+1.13%)
Dec 23, 2013 4.141 4.165 4.141 4.141 222,207 -0.00(-0.11%)
Dec 20, 2013 4.132 4.169 4.085 4.146 331,522 +0.00(+0.00%)
Dec 19, 2013 4.174 4.174 4.118 4.146 89,168 -0.01(-0.13%)
Dec 18, 2013 4.096 4.155 4.096 4.151 81,501 +0.07(+1.69%)
Dec 17, 2013 4.091 4.091 4.073 4.082 51,211 -0.00(-0.11%)
Dec 16, 2013 4.151 4.151 4.077 4.087 73,754 -0.02(-0.56%)
Dec 13, 2013 4.119 4.123 4.105 4.110 109,218 -0.04(-1.00%)
Dec 12, 2013 4.133 4.174 4.110 4.151 130,302 +0.02(+0.44%)
Dec 11, 2013 4.137 4.169 4.133 4.133 74,597 -0.04(-0.88%)
Dec 10, 2013 4.183 4.220 4.169 4.169 112,461 -0.03(-0.66%)
Dec 09, 2013 4.183 4.201 4.179 4.197 123,191 +0.00(+0.00%)
Dec 06, 2013 4.137 4.321 4.137 4.197 239,435 +0.05(+1.22%)
Dec 05, 2013 4.174 4.174 4.137 4.146 71,511 -0.03(-0.77%)
Dec 04, 2013 4.178 4.201 4.169 4.178 84,336 -0.04(-0.87%)
Dec 03, 2013 4.261 4.261 4.197 4.215 135,881 -0.05(-1.27%)
Dec 02, 2013 4.266 4.293 4.261 4.269 138,364 -0.02(-0.45%)
Nov 29, 2013 4.266 4.289 4.261 4.289 50,848 +0.01(+0.21%)
Nov 27, 2013 4.266 4.289 4.252 4.279 86,100 +0.00(+0.00%)
Nov 26, 2013 4.243 4.284 4.243 4.279 68,490 +0.00(+0.11%)
Nov 25, 2013 4.257 4.279 4.257 4.275 153,720 +0.00(+0.11%)
Nov 22, 2013 4.257 4.270 4.252 4.270 40,653 -0.01(-0.21%)
Nov 21, 2013 4.266 4.279 4.257 4.279 139,971 +0.02(+0.54%)
Nov 20, 2013 4.252 4.275 4.247 4.257 20,565 +0.01(+0.22%)
Nov 19, 2013 4.224 4.252 4.211 4.247 51,179 +0.00(+0.00%)
Nov 18, 2013 4.275 4.302 4.234 4.247 111,644 -0.06(-1.28%)
Nov 15, 2013 4.252 4.307 4.252 4.302 110,013 +0.07(+1.74%)
Nov 14, 2013 4.224 4.247 4.211 4.229 90,208 -0.00(-0.11%)
Nov 12, 2013 4.247 4.257 4.192 4.234 40,618 +0.02(+0.43%)
Nov 11, 2013 4.238 4.261 4.202 4.215 29,365 -0.01(-0.32%)
Nov 08, 2013 4.211 4.243 4.211 4.229 24,291 +0.02(+0.55%)
Nov 07, 2013 4.266 4.289 4.183 4.206 85,201 -0.08(-1.82%)
Nov 06, 2013 4.284 4.289 4.266 4.284 100,570 +0.02(+0.43%)
Nov 05, 2013 4.252 4.279 4.252 4.266 2,417 -0.00(-0.11%)
Nov 04, 2013 4.270 4.279 4.252 4.270 135,733 -0.00(-0.11%)
Nov 01, 2013 4.257 4.307 4.247 4.275 90,138 -0.03(-0.64%)
Oct 31, 2013 4.266 4.312 4.252 4.302 94,616 +0.02(+0.43%)
Oct 30, 2013 4.293 4.293 4.261 4.284 128,897 -0.02(-0.43%)
Oct 29, 2013 4.270 4.302 4.266 4.302 79,793 +0.03(+0.75%)
Oct 28, 2013 4.275 4.279 4.257 4.270 86,934 +0.00(+0.11%)
Oct 25, 2013 4.243 4.266 4.234 4.266 70,243 +0.00(+0.00%)
Oct 24, 2013 4.279 4.302 4.261 4.266 151,716 +0.00(+0.11%)
Oct 23, 2013 4.293 4.293 4.243 4.261 280,383 -0.06(-1.28%)
Oct 22, 2013 4.321 4.325 4.289 4.316 117,738 +0.01(+0.21%)
Oct 21, 2013 4.307 4.316 4.291 4.307 129,383 +0.02(+0.54%)
Oct 18, 2013 4.275 4.293 4.270 4.284 79,869 +0.02(+0.43%)
Oct 17, 2013 4.243 4.266 4.201 4.266 70,960 +0.00(+0.00%)
Oct 16, 2013 4.188 4.266 4.142 4.266 169,137 +0.07(+1.75%)
Oct 15, 2013 4.183 4.201 4.169 4.192 108,277 +0.00(+0.00%)
Oct 14, 2013 4.160 4.192 4.160 4.192 19,421 +0.00(+0.11%)
Oct 11, 2013 4.197 4.197 4.165 4.188 53,688 +0.00(+0.11%)
Oct 10, 2013 4.155 4.183 4.155 4.183 267,412 +0.04(+1.03%)
Oct 09, 2013 4.114 4.146 4.114 4.141 85,055 +0.07(+1.78%)
Oct 08, 2013 4.110 4.123 4.045 4.068 159,417 -0.05(-1.23%)
Oct 07, 2013 4.133 4.133 4.091 4.119 165,247 -0.05(-1.21%)
Oct 04, 2013 4.143 4.197 4.142 4.169 71,737 +0.00(+0.00%)
Oct 03, 2013 4.183 4.188 4.155 4.169 240,552 -0.01(-0.22%)
Oct 02, 2013 4.165 4.188 4.128 4.178 121,839 -0.02(-0.44%)
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.