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 31, 2019 7.676 7.758 7.634 7.664 21,593 -0.08(-1.05%)
Dec 30, 2019 7.762 7.951 7.694 7.745 101,347 +0.02(+0.22%)
Dec 27, 2019 7.822 7.822 7.719 7.728 75,635 -0.01(-0.11%)
Dec 26, 2019 7.685 7.753 7.676 7.736 87,642 +0.04(+0.56%)
Dec 24, 2019 7.574 7.779 7.574 7.694 119,873 +0.06(+0.82%)
Dec 23, 2019 7.608 7.642 7.582 7.631 262,205 +0.02(+0.31%)
Dec 20, 2019 7.616 7.625 7.599 7.608 47,972 +0.01(+0.13%)
Dec 19, 2019 7.531 7.616 7.531 7.598 68,565 +0.08(+1.12%)
Dec 18, 2019 7.479 7.522 7.479 7.514 26,509 +0.01(+0.11%)
Dec 17, 2019 7.471 7.531 7.471 7.505 126,258 -0.06(-0.76%)
Dec 16, 2019 7.468 7.571 7.460 7.563 91,142 +0.06(+0.80%)
Dec 13, 2019 7.507 7.534 7.500 7.503 108,065 -0.04(-0.48%)
Dec 12, 2019 7.515 7.547 7.500 7.539 64,962 +0.02(+0.32%)
Dec 11, 2019 7.460 7.515 7.452 7.515 15,033 +0.02(+0.32%)
Dec 10, 2019 7.547 7.547 7.476 7.492 109,717 -0.02(-0.32%)
Dec 09, 2019 7.468 7.523 7.468 7.515 47,447 +0.03(+0.37%)
Dec 06, 2019 7.492 7.500 7.452 7.488 9,237 +0.04(+0.58%)
Dec 05, 2019 7.413 7.452 7.397 7.444 21,187 -0.01(-0.11%)
Dec 04, 2019 7.365 7.452 7.365 7.452 14,671 +0.13(+1.84%)
Dec 03, 2019 7.342 7.365 7.278 7.318 38,765 -0.07(-0.96%)
Dec 02, 2019 7.389 7.393 7.357 7.389 58,320 +0.04(+0.54%)
Nov 29, 2019 7.342 7.373 7.310 7.349 21,638 -0.06(-0.75%)
Nov 27, 2019 7.365 7.405 7.365 7.405 12,780 +0.02(+0.32%)
Nov 26, 2019 7.342 7.436 7.342 7.381 71,076 -0.00(-0.05%)
Nov 25, 2019 7.342 7.389 7.342 7.385 14,046 +0.05(+0.70%)
Nov 22, 2019 7.318 7.349 7.318 7.334 8,351 +0.01(+0.11%)
Nov 21, 2019 7.318 7.365 7.318 7.326 19,894 +0.00(+0.00%)
Nov 20, 2019 7.389 7.389 7.326 7.326 25,222 -0.02(-0.22%)
Nov 19, 2019 7.294 7.421 7.294 7.342 31,564 +0.00(+0.00%)
Nov 18, 2019 7.342 7.397 7.310 7.342 21,629 +0.00(+0.00%)
Nov 15, 2019 7.278 7.342 7.262 7.342 20,246 +0.12(+1.64%)
Nov 14, 2019 7.207 7.223 7.199 7.223 24,965 -0.02(-0.33%)
Nov 13, 2019 7.239 7.270 7.239 7.247 10,172 -0.04(-0.54%)
Nov 12, 2019 7.294 7.294 7.278 7.286 21,013 +0.02(+0.33%)
Nov 11, 2019 7.207 7.270 7.207 7.262 14,492 +0.02(+0.22%)
Nov 08, 2019 7.215 7.255 7.215 7.247 18,854 -0.03(-0.43%)
Nov 07, 2019 7.239 7.310 7.239 7.278 42,482 +0.06(+0.77%)
Nov 06, 2019 7.191 7.262 7.191 7.223 21,553 +0.03(+0.44%)
Nov 05, 2019 7.199 7.199 7.176 7.191 37,163 +0.03(+0.44%)
Nov 04, 2019 7.191 7.215 7.136 7.160 62,828 +0.02(+0.22%)
Nov 01, 2019 7.128 7.168 7.128 7.144 28,092 +0.05(+0.67%)
Oct 31, 2019 7.128 7.128 7.073 7.097 21,782 +0.02(+0.34%)
Oct 30, 2019 7.057 7.089 7.033 7.073 35,297 -0.01(-0.11%)
Oct 29, 2019 7.097 7.104 7.081 7.081 18,369 +0.04(+0.56%)
Oct 28, 2019 6.978 7.081 6.978 7.041 32,345 +0.02(+0.23%)
Oct 25, 2019 7.025 7.049 7.002 7.025 41,505 +0.01(+0.11%)
Oct 24, 2019 7.018 7.041 7.010 7.018 34,811 +0.01(+0.11%)
Oct 23, 2019 7.010 7.025 6.994 7.010 85,134 +0.01(+0.11%)
Oct 22, 2019 7.025 7.033 7.002 7.002 37,332 -0.02(-0.23%)
Oct 21, 2019 7.049 7.057 6.994 7.018 40,558 +0.06(+0.79%)
Oct 18, 2019 6.931 6.986 6.931 6.962 15,817 +0.00(+0.00%)
Oct 17, 2019 6.970 6.986 6.938 6.962 74,604 +0.01(+0.11%)
Oct 16, 2019 6.962 6.978 6.954 6.954 18,791 -0.04(-0.56%)
Oct 15, 2019 6.994 7.018 6.970 6.994 76,809 +0.05(+0.68%)
Oct 14, 2019 6.923 6.978 6.923 6.946 47,354 -0.04(-0.57%)
Oct 11, 2019 6.986 7.002 6.938 6.986 192,848 +0.03(+0.45%)
Oct 10, 2019 6.946 6.970 6.915 6.954 21,918 -0.04(-0.56%)
Oct 09, 2019 7.033 7.033 6.954 6.994 28,461 +0.07(+1.03%)
Oct 08, 2019 6.915 6.978 6.915 6.923 20,511 -0.04(-0.57%)
Oct 07, 2019 6.931 6.986 6.924 6.962 133,018 -0.01(-0.11%)
Oct 04, 2019 6.938 6.978 6.907 6.970 32,520 +0.06(+0.80%)
Oct 03, 2019 6.891 6.915 6.875 6.915 5,876 +0.07(+1.04%)
Oct 02, 2019 6.875 6.895 6.844 6.844 12,514 -0.06(-0.92%)
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.