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, 2016 5.538 5.538 5.538 0 +0.03(+0.56%)
Dec 29, 2016 5.524 5.598 5.467 5.507 75,130 -0.05(-0.81%)
Dec 28, 2016 5.581 5.590 5.551 5.552 19,821 -0.01(-0.11%)
Dec 27, 2016 5.575 5.575 5.490 5.558 97,973 +0.03(+0.62%)
Dec 23, 2016 5.524 5.524 5.524 0 -0.11(-1.91%)
Dec 22, 2016 5.547 5.689 5.547 5.632 199,204 +0.07(+1.22%)
Dec 21, 2016 5.530 5.576 5.473 5.564 160,552 +0.00(+0.00%)
Dec 20, 2016 5.467 5.581 5.467 5.564 162,213 +0.09(+1.66%)
Dec 19, 2016 5.478 5.496 5.473 5.473 19,633 +0.05(+0.84%)
Dec 16, 2016 5.444 5.478 5.422 5.427 47,086 -0.03(-0.52%)
Dec 15, 2016 5.473 5.478 5.439 5.456 59,518 +0.02(+0.38%)
Dec 14, 2016 5.503 5.503 5.435 5.435 58,408 -0.07(-1.32%)
Dec 13, 2016 5.487 5.513 5.485 5.508 75,203 +0.04(+0.76%)
Dec 12, 2016 5.487 5.487 5.451 5.466 141,916 -0.01(-0.19%)
Dec 09, 2016 5.440 5.513 5.440 5.477 41,205 +0.05(+0.86%)
Dec 08, 2016 5.420 5.449 5.420 5.430 28,176 +0.03(+0.48%)
Dec 07, 2016 5.368 5.440 5.357 5.404 56,791 +0.02(+0.39%)
Dec 06, 2016 5.373 5.383 5.321 5.383 62,425 +0.02(+0.29%)
Dec 05, 2016 5.363 5.394 5.363 5.368 49,837 +0.00(+0.00%)
Dec 02, 2016 5.368 5.380 5.363 5.368 22,621 -0.03(-0.58%)
Dec 01, 2016 5.378 5.404 5.373 5.399 79,092 -0.02(-0.38%)
Nov 30, 2016 5.399 5.436 5.396 5.420 26,952 +0.02(+0.29%)
Nov 29, 2016 5.414 5.430 5.388 5.404 34,560 -0.01(-0.19%)
Nov 28, 2016 5.388 5.430 5.388 5.414 16,657 -0.03(-0.59%)
Nov 25, 2016 5.409 5.447 5.383 5.447 4,429 +0.01(+0.11%)
Nov 23, 2016 5.440 5.440 5.440 0 -0.01(-0.10%)
Nov 22, 2016 5.456 5.456 5.440 5.446 10,117 +0.01(+0.09%)
Nov 21, 2016 5.430 5.446 5.425 5.440 53,752 +0.05(+0.87%)
Nov 18, 2016 5.388 5.394 5.383 5.394 101,444 -0.03(-0.57%)
Nov 17, 2016 5.388 5.430 5.388 5.425 20,346 +0.03(+0.64%)
Nov 16, 2016 5.378 5.399 5.378 5.390 97,128 -0.02(-0.35%)
Nov 15, 2016 5.378 5.425 5.357 5.409 62,980 +0.01(+0.10%)
Nov 14, 2016 5.399 5.409 5.386 5.404 49,037 -0.02(-0.38%)
Nov 11, 2016 5.518 5.518 5.404 5.425 46,779 -0.05(-0.85%)
Nov 10, 2016 5.471 5.492 5.425 5.471 180,567 +0.00(+0.00%)
Nov 09, 2016 5.471 5.500 5.461 5.471 61,495 -0.07(-1.31%)
Nov 08, 2016 5.565 5.565 5.503 5.544 144,363 -0.07(-1.29%)
Nov 07, 2016 5.586 5.622 5.516 5.617 60,574 +0.03(+0.56%)
Nov 04, 2016 5.554 5.592 5.549 5.586 26,680 -0.01(-0.11%)
Nov 03, 2016 5.601 5.601 5.549 5.592 129,724 +0.02(+0.30%)
Nov 02, 2016 5.575 5.586 5.570 5.575 103,966 -0.00(-0.00%)
Nov 01, 2016 5.565 5.586 5.554 5.575 152,741 +0.02(+0.28%)
Oct 31, 2016 5.575 5.575 5.560 5.560 38,068 -0.01(-0.09%)
Oct 28, 2016 5.529 5.565 5.529 5.565 77,457 +0.05(+0.85%)
Oct 27, 2016 5.534 5.539 5.518 5.518 22,550 -0.02(-0.37%)
Oct 26, 2016 5.492 5.539 5.492 5.539 67,764 +0.02(+0.38%)
Oct 25, 2016 5.482 5.523 5.479 5.518 76,464 +0.03(+0.47%)
Oct 24, 2016 5.471 5.497 5.471 5.492 22,883 +0.00(+0.00%)
Oct 21, 2016 5.471 5.500 5.456 5.492 21,749 -0.02(-0.32%)
Oct 20, 2016 5.497 5.518 5.477 5.510 70,238 +0.04(+0.80%)
Oct 19, 2016 5.461 5.471 5.448 5.466 25,384 +0.04(+0.67%)
Oct 18, 2016 5.409 5.433 5.394 5.430 59,787 +0.04(+0.67%)
Oct 17, 2016 5.394 5.394 5.373 5.394 522,109 +0.02(+0.29%)
Oct 14, 2016 5.399 5.399 5.368 5.378 36,502 +0.02(+0.39%)
Oct 13, 2016 5.331 5.368 5.331 5.357 97,304 -0.02(-0.35%)
Oct 12, 2016 5.399 5.399 5.374 5.376 13,620 -0.03(-0.51%)
Oct 11, 2016 5.420 5.425 5.394 5.404 39,884 -0.02(-0.29%)
Oct 10, 2016 5.404 5.440 5.404 5.420 10,213 +0.02(+0.29%)
Oct 07, 2016 5.425 5.425 5.394 5.404 6,681 -0.02(-0.29%)
Oct 06, 2016 5.430 5.430 5.409 5.420 8,362 -0.02(-0.29%)
Oct 05, 2016 5.451 5.461 5.430 5.435 61,854 -0.02(-0.38%)
Oct 04, 2016 5.466 5.466 5.425 5.456 39,111 -0.01(-0.27%)
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.