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 UNCHANGED
Streaming Delayed 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, 2020 8.033 8.033 8.033 72,161 -0.07(-0.88%)
Dec 30, 2020 7.998 8.140 7.980 8.104 72,161 +0.13(+1.67%)
Dec 29, 2020 7.918 8.007 7.918 7.971 88,772 +0.12(+1.47%)
Dec 28, 2020 7.847 7.935 7.838 7.855 93,827 +0.00(+0.00%)
Dec 24, 2020 7.971 7.971 7.847 7.855 57,504 -0.10(-1.23%)
Dec 23, 2020 7.891 7.982 7.891 7.953 88,370 +0.06(+0.79%)
Dec 22, 2020 7.927 7.989 7.891 7.891 79,108 -0.05(-0.67%)
Dec 21, 2020 7.918 8.015 7.918 7.944 83,230 -0.08(-1.00%)
Dec 18, 2020 8.158 8.238 8.015 8.024 60,205 -0.16(-1.95%)
Dec 17, 2020 8.318 8.318 8.131 8.184 147,842 -0.03(-0.39%)
Dec 16, 2020 8.216 8.250 8.113 8.216 63,681 +0.08(+0.95%)
Dec 15, 2020 8.396 8.405 8.130 8.139 82,090 -0.20(-2.36%)
Dec 14, 2020 8.379 8.379 8.310 8.336 51,248 +0.05(+0.62%)
Dec 11, 2020 8.328 8.357 8.250 8.285 81,938 -0.03(-0.31%)
Dec 10, 2020 8.362 8.396 8.310 8.310 111,658 -0.08(-0.92%)
Dec 09, 2020 8.362 8.405 8.328 8.387 125,504 +0.08(+0.93%)
Dec 08, 2020 8.276 8.405 8.225 8.310 255,696 +0.03(+0.41%)
Dec 07, 2020 8.396 8.413 8.259 8.276 105,277 -0.12(-1.43%)
Dec 04, 2020 8.319 8.422 8.268 8.396 378,411 +0.13(+1.55%)
Dec 03, 2020 8.045 8.276 8.019 8.268 173,510 +0.27(+3.32%)
Dec 02, 2020 7.993 8.053 7.985 8.002 73,749 +0.02(+0.21%)
Dec 01, 2020 7.942 8.062 7.942 7.985 183,820 +0.06(+0.76%)
Nov 30, 2020 8.139 8.208 7.711 7.925 107,116 -0.24(-2.94%)
Nov 27, 2020 8.293 8.482 8.156 8.165 260,989 +0.01(+0.10%)
Nov 25, 2020 8.002 8.199 8.002 8.156 252,235 +0.08(+0.95%)
Nov 24, 2020 7.916 8.148 7.869 8.079 128,259 +0.23(+2.95%)
Nov 23, 2020 7.856 7.899 7.806 7.848 30,655 +0.09(+1.10%)
Nov 20, 2020 7.788 7.807 7.753 7.762 28,013 +0.01(+0.11%)
Nov 19, 2020 7.728 7.762 7.711 7.753 6,019 -0.03(-0.33%)
Nov 18, 2020 7.711 7.843 7.711 7.779 19,916 +0.01(+0.11%)
Nov 17, 2020 7.745 7.788 7.685 7.771 17,146 +0.03(+0.33%)
Nov 16, 2020 7.702 7.882 7.694 7.745 81,184 +0.05(+0.67%)
Nov 13, 2020 7.548 7.719 7.531 7.694 34,199 +0.15(+2.05%)
Nov 12, 2020 7.531 7.677 7.514 7.539 62,297 -0.16(-2.11%)
Nov 11, 2020 7.462 7.723 7.454 7.702 43,998 +0.24(+3.21%)
Nov 10, 2020 7.616 7.616 7.428 7.462 21,265 -0.11(-1.47%)
Nov 09, 2020 7.461 7.608 7.461 7.574 30,263 +0.31(+4.25%)
Nov 06, 2020 7.342 7.347 7.222 7.265 159,441 -0.07(-0.93%)
Nov 05, 2020 7.377 7.382 7.325 7.334 30,375 +0.10(+1.42%)
Nov 04, 2020 7.111 7.257 7.111 7.231 25,611 -0.03(-0.47%)
Nov 03, 2020 7.171 7.299 7.162 7.265 19,787 +0.15(+2.17%)
Nov 02, 2020 7.179 7.179 7.042 7.111 20,667 +0.04(+0.61%)
Oct 30, 2020 7.060 7.094 7.060 7.068 9,804 -0.09(-1.32%)
Oct 29, 2020 7.102 7.205 7.102 7.162 12,165 +0.09(+1.33%)
Oct 28, 2020 7.102 7.221 7.051 7.068 16,269 -0.06(-0.84%)
Oct 27, 2020 7.077 7.179 7.077 7.128 18,271 +0.06(+0.85%)
Oct 26, 2020 7.085 7.094 7.060 7.068 132,829 -0.03(-0.36%)
Oct 23, 2020 7.248 7.325 7.094 7.094 48,789 -0.17(-2.36%)
Oct 22, 2020 7.231 7.282 7.223 7.265 13,188 -0.01(-0.12%)
Oct 21, 2020 7.291 7.291 7.214 7.274 16,224 -0.03(-0.35%)
Oct 20, 2020 7.145 7.334 7.145 7.299 28,432 +0.15(+2.16%)
Oct 19, 2020 7.154 7.182 7.085 7.145 47,893 +0.03(+0.48%)
Oct 16, 2020 7.128 7.137 7.072 7.111 16,341 +0.02(+0.24%)
Oct 15, 2020 7.162 7.171 6.982 7.094 136,290 -0.11(-1.55%)
Oct 14, 2020 7.257 7.591 7.197 7.205 44,835 -0.09(-1.23%)
Oct 13, 2020 7.462 7.464 7.257 7.295 22,347 -0.03(-0.41%)
Oct 12, 2020 7.368 7.428 7.325 7.325 11,903 +0.02(+0.23%)
Oct 09, 2020 7.317 7.367 7.308 7.308 34,783 +0.02(+0.23%)
Oct 08, 2020 7.496 7.496 7.291 7.291 38,953 -0.12(-1.62%)
Oct 07, 2020 7.454 7.471 7.394 7.411 28,990 -0.02(-0.23%)
Oct 06, 2020 7.531 7.591 7.385 7.428 77,875 -0.06(-0.80%)
Oct 05, 2020 7.419 7.616 7.419 7.488 37,376 +0.03(+0.34%)
Oct 02, 2020 7.282 7.642 7.257 7.462 46,338 +0.11(+1.52%)
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.