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 )

7.690 -0.070 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2017 7.796 7.796 7.796 0 +0.05(+0.60%)
Dec 28, 2017 7.756 7.776 7.743 7.750 49,907 +0.01(+0.09%)
Dec 27, 2017 7.816 7.842 7.730 7.743 211,138 -0.02(-0.26%)
Dec 26, 2017 8.053 8.053 7.651 7.763 531,919 -0.29(-3.61%)
Dec 22, 2017 8.053 8.080 8.020 8.053 207,772 +0.05(+0.58%)
Dec 21, 2017 8.086 8.086 7.981 8.007 109,069 -0.07(-0.82%)
Dec 20, 2017 8.020 8.080 7.974 8.073 199,147 +0.09(+1.07%)
Dec 19, 2017 7.862 7.994 7.855 7.987 432,276 +0.08(+1.00%)
Dec 18, 2017 7.921 8.014 7.888 7.908 109,919 +0.09(+1.18%)
Dec 15, 2017 7.809 7.848 7.778 7.816 75,918 +0.05(+0.59%)
Dec 14, 2017 7.822 7.835 7.723 7.769 122,597 -0.02(-0.20%)
Dec 13, 2017 7.802 7.845 7.776 7.785 124,242 +0.01(+0.15%)
Dec 12, 2017 7.859 7.859 7.759 7.774 202,637 -0.04(-0.51%)
Dec 11, 2017 7.739 7.848 7.719 7.813 321,590 +0.10(+1.25%)
Dec 08, 2017 7.739 7.765 7.540 7.717 196,040 -0.02(-0.22%)
Dec 07, 2017 7.580 7.744 7.580 7.734 73,715 +0.22(+2.88%)
Dec 06, 2017 7.523 7.619 7.432 7.517 61,521 +0.00(+0.01%)
Dec 05, 2017 7.591 7.591 7.449 7.517 132,884 -0.07(-0.91%)
Dec 04, 2017 7.671 7.671 7.574 7.586 88,368 -0.06(-0.82%)
Dec 01, 2017 7.745 7.745 7.648 7.648 76,565 -0.16(-2.03%)
Nov 30, 2017 7.791 7.836 7.791 7.807 87,383 +0.03(+0.36%)
Nov 29, 2017 7.836 7.859 7.762 7.779 96,142 -0.04(-0.56%)
Nov 28, 2017 7.717 7.836 7.699 7.823 141,943 +0.12(+1.53%)
Nov 27, 2017 7.574 7.705 7.517 7.705 221,646 +0.17(+2.20%)
Nov 24, 2017 7.484 7.551 7.484 7.539 9,826 +0.05(+0.68%)
Nov 22, 2017 7.477 7.496 7.466 7.489 60,916 +0.01(+0.15%)
Nov 21, 2017 7.466 7.492 7.466 7.477 50,778 +0.10(+1.31%)
Nov 20, 2017 7.369 7.381 7.343 7.381 37,192 +0.07(+0.93%)
Nov 17, 2017 7.352 7.352 7.301 7.312 121,317 -0.06(-0.77%)
Nov 16, 2017 7.324 7.369 7.299 7.369 132,109 +0.15(+2.01%)
Nov 15, 2017 7.289 7.289 7.136 7.224 133,993 -0.12(-1.59%)
Nov 14, 2017 7.494 7.494 7.295 7.341 76,807 -0.11(-1.53%)
Nov 13, 2017 7.466 7.500 7.399 7.455 133,398 -0.07(-0.98%)
Nov 10, 2017 7.540 7.546 7.529 7.529 85,355 -0.01(-0.08%)
Nov 09, 2017 7.534 7.540 7.483 7.534 130,148 -0.07(-0.97%)
Nov 08, 2017 7.563 7.625 7.563 7.608 98,922 +0.02(+0.30%)
Nov 07, 2017 7.517 7.620 7.448 7.586 289,392 +0.10(+1.37%)
Nov 06, 2017 7.517 7.517 7.438 7.483 131,235 +0.01(+0.08%)
Nov 03, 2017 7.420 7.477 7.420 7.477 85,859 +0.03(+0.46%)
Nov 02, 2017 7.386 7.443 7.386 7.443 65,393 +0.02(+0.31%)
Nov 01, 2017 7.392 7.455 7.375 7.420 149,771 +0.08(+1.08%)
Oct 31, 2017 7.250 7.346 7.250 7.341 73,490 +0.06(+0.78%)
Oct 30, 2017 7.272 7.289 7.261 7.284 123,245 -0.01(-0.08%)
Oct 27, 2017 7.176 7.289 7.176 7.289 240,789 +0.13(+1.78%)
Oct 26, 2017 7.136 7.175 7.119 7.162 51,165 +0.03(+0.37%)
Oct 25, 2017 7.170 7.170 7.130 7.136 95,137 -0.05(-0.63%)
Oct 24, 2017 7.181 7.193 7.176 7.181 64,450 +0.03(+0.48%)
Oct 23, 2017 7.164 7.193 7.141 7.147 56,134 -0.01(-0.16%)
Oct 20, 2017 7.119 7.158 7.119 7.158 100,367 +0.02(+0.23%)
Oct 19, 2017 7.119 7.153 7.119 7.142 46,334 -0.05(-0.63%)
Oct 18, 2017 7.176 7.193 7.166 7.187 41,651 -0.03(-0.47%)
Oct 17, 2017 7.198 7.227 7.193 7.221 59,356 +0.02(+0.32%)
Oct 16, 2017 7.193 7.201 7.193 7.198 65,002 +0.05(+0.64%)
Oct 13, 2017 7.221 7.243 7.113 7.153 507,372 -0.01(-0.08%)
Oct 12, 2017 7.233 7.233 7.130 7.158 252,508 -0.07(-1.02%)
Oct 11, 2017 7.238 7.244 7.204 7.233 46,478 +0.07(+0.95%)
Oct 10, 2017 7.267 7.267 7.141 7.164 388,107 +0.01(+0.16%)
Oct 09, 2017 7.267 7.267 7.090 7.153 216,541 -0.05(-0.71%)
Oct 06, 2017 7.238 7.238 7.204 7.204 74,157 -0.01(-0.08%)
Oct 05, 2017 7.153 7.210 7.153 7.210 47,008 +0.03(+0.40%)
Oct 04, 2017 7.170 7.238 7.170 7.181 59,491 -0.05(-0.71%)
Oct 03, 2017 7.181 7.238 7.136 7.233 141,519 +0.10(+1.36%)
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.