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, 2015 5.305 5.305 5.305 5.305 30,465 -0.04(-0.78%)
Dec 30, 2015 5.326 5.352 5.326 5.347 55,080 -0.01(-0.13%)
Dec 29, 2015 5.321 5.368 5.274 5.354 94,143 +0.08(+1.61%)
Dec 28, 2015 5.347 5.347 5.238 5.269 37,931 -0.05(-0.97%)
Dec 24, 2015 5.337 5.321 5.321 5.321 56,688 -0.02(-0.29%)
Dec 23, 2015 5.342 5.363 5.197 5.337 308,537 +0.01(+0.19%)
Dec 22, 2015 5.186 5.326 5.181 5.326 196,550 +0.14(+2.70%)
Dec 21, 2015 5.212 5.212 5.160 5.186 46,249 -0.01(-0.19%)
Dec 18, 2015 5.150 5.206 5.150 5.196 17,990 -0.01(-0.12%)
Dec 17, 2015 5.363 5.363 5.186 5.202 105,680 +0.06(+1.09%)
Dec 16, 2015 5.151 5.217 5.075 5.146 98,221 +0.06(+1.09%)
Dec 15, 2015 5.070 5.141 5.070 5.091 84,615 +0.02(+0.41%)
Dec 14, 2015 5.108 5.117 5.022 5.070 78,968 -0.01(-0.23%)
Dec 11, 2015 5.108 5.122 5.027 5.082 149,342 -0.02(-0.33%)
Dec 10, 2015 5.141 5.170 5.098 5.098 103,560 +0.00(+0.00%)
Dec 09, 2015 5.204 5.227 5.094 5.098 50,658 -0.10(-1.83%)
Dec 08, 2015 5.127 5.194 5.122 5.194 56,016 -0.01(-0.13%)
Dec 07, 2015 5.227 5.227 5.196 5.200 17,507 -0.00(-0.05%)
Dec 04, 2015 5.127 5.213 5.127 5.203 58,973 +0.02(+0.37%)
Dec 03, 2015 5.222 5.222 5.170 5.184 67,278 -0.02(-0.46%)
Dec 02, 2015 5.213 5.226 5.189 5.208 41,514 +0.01(+0.18%)
Dec 01, 2015 5.136 5.217 5.136 5.198 185,238 +0.07(+1.39%)
Nov 30, 2015 5.141 5.141 5.117 5.127 61,578 -0.01(-0.19%)
Nov 27, 2015 5.156 5.158 5.113 5.136 10,762 -0.05(-1.01%)
Nov 25, 2015 5.160 5.189 5.189 5.189 44,912 +0.01(+0.23%)
Nov 24, 2015 5.127 5.184 5.127 5.177 25,369 +0.00(+0.05%)
Nov 23, 2015 5.151 5.194 5.151 5.175 118,999 -0.02(-0.37%)
Nov 20, 2015 5.146 5.198 5.146 5.194 44,815 +0.03(+0.55%)
Nov 19, 2015 5.041 5.189 5.041 5.165 266,288 +0.13(+2.65%)
Nov 18, 2015 5.022 5.036 5.017 5.032 27,914 +0.03(+0.57%)
Nov 17, 2015 5.003 5.046 5.003 5.003 54,952 -0.02(-0.47%)
Nov 16, 2015 4.970 5.032 4.970 5.027 21,612 +0.04(+0.76%)
Nov 13, 2015 4.955 5.051 4.955 4.989 64,510 +0.00(+0.03%)
Nov 12, 2015 5.013 5.013 4.979 4.987 14,430 -0.04(-0.72%)
Nov 11, 2015 5.009 5.027 5.009 5.023 16,558 +0.02(+0.40%)
Nov 10, 2015 5.003 5.032 4.998 5.003 46,744 +0.05(+0.96%)
Nov 09, 2015 5.008 5.008 4.908 4.955 77,830 -0.06(-1.14%)
Nov 06, 2015 5.017 5.041 5.008 5.013 26,878 -0.03(-0.66%)
Nov 05, 2015 5.008 5.060 5.008 5.046 31,214 +0.04(+0.81%)
Nov 04, 2015 5.013 5.032 4.998 5.005 36,227 -0.03(-0.69%)
Nov 03, 2015 4.998 5.051 4.998 5.040 50,614 -0.01(-0.21%)
Nov 02, 2015 5.003 5.051 5.001 5.051 14,923 +0.05(+0.95%)
Oct 30, 2015 5.017 5.036 5.003 5.003 19,889 -0.03(-0.66%)
Oct 29, 2015 4.965 5.036 4.965 5.036 27,906 -0.01(-0.28%)
Oct 28, 2015 5.037 5.051 5.037 5.050 34,760 +0.04(+0.75%)
Oct 27, 2015 5.017 5.032 5.013 5.013 21,003 -0.03(-0.57%)
Oct 26, 2015 5.032 5.044 5.032 5.041 14,233 +0.01(+0.19%)
Oct 23, 2015 5.036 5.051 5.008 5.032 65,935 -0.00(-0.09%)
Oct 22, 2015 4.989 5.055 4.989 5.036 81,352 +0.00(+0.09%)
Oct 21, 2015 5.051 5.070 5.032 5.032 26,811 +0.01(+0.29%)
Oct 20, 2015 4.979 5.022 4.979 5.017 29,925 +0.02(+0.38%)
Oct 19, 2015 5.022 5.065 4.941 4.998 152,993 -0.07(-1.32%)
Oct 16, 2015 5.041 5.089 5.017 5.065 102,035 +0.04(+0.85%)
Oct 15, 2015 5.003 5.036 5.003 5.022 56,251 +0.08(+1.64%)
Oct 14, 2015 4.936 4.989 4.917 4.941 33,354 -0.06(-1.24%)
Oct 13, 2015 4.922 5.022 4.922 5.003 55,049 +0.05(+1.06%)
Oct 12, 2015 4.970 4.988 4.913 4.951 58,465 -0.04(-0.72%)
Oct 09, 2015 5.003 5.003 4.955 4.986 34,236 -0.01(-0.24%)
Oct 08, 2015 4.955 4.998 4.941 4.998 24,592 +0.00(+0.10%)
Oct 07, 2015 4.955 5.003 4.955 4.994 29,495 +0.06(+1.16%)
Oct 06, 2015 4.893 4.936 4.893 4.936 13,719 +0.00(+0.00%)
Oct 05, 2015 4.889 4.941 4.884 4.936 69,534 +0.12(+2.57%)
Oct 02, 2015 4.803 4.832 4.770 4.812 324,729 +0.01(+0.30%)
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.