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, 2021 7.596 7.635 7.472 7.539 182,418 -0.05(-0.63%)
Dec 30, 2021 7.596 7.644 7.587 7.587 48,215 -0.01(-0.13%)
Dec 29, 2021 7.577 7.682 7.577 7.596 114,617 +0.03(+0.38%)
Dec 28, 2021 7.625 7.625 7.520 7.567 109,575 +0.02(+0.25%)
Dec 27, 2021 7.520 7.587 7.514 7.548 33,678 -0.03(-0.38%)
Dec 23, 2021 7.500 7.587 7.500 7.577 56,572 +0.08(+1.02%)
Dec 22, 2021 7.462 7.500 7.407 7.500 24,911 +0.07(+0.90%)
Dec 21, 2021 7.481 7.481 7.393 7.433 82,837 -0.02(-0.26%)
Dec 20, 2021 7.414 7.453 7.376 7.453 36,924 -0.03(-0.38%)
Dec 17, 2021 7.510 7.520 7.448 7.481 59,531 -0.02(-0.26%)
Dec 16, 2021 7.481 7.635 7.443 7.500 95,256 +0.05(+0.72%)
Dec 15, 2021 7.358 7.491 7.296 7.447 130,779 +0.10(+1.33%)
Dec 14, 2021 7.296 7.349 7.278 7.349 101,230 +0.05(+0.73%)
Dec 13, 2021 7.358 7.384 7.269 7.296 142,199 -0.05(-0.73%)
Dec 10, 2021 7.384 7.418 7.287 7.349 53,813 +0.01(+0.12%)
Dec 09, 2021 7.365 7.410 7.304 7.340 67,322 -0.08(-1.08%)
Dec 08, 2021 7.411 7.438 7.367 7.420 24,291 +0.03(+0.36%)
Dec 07, 2021 7.287 7.411 7.287 7.393 30,944 +0.16(+2.21%)
Dec 06, 2021 7.216 7.242 7.216 7.233 65,885 +0.04(+0.62%)
Dec 03, 2021 7.207 7.207 7.145 7.189 331,884 +0.04(+0.50%)
Dec 02, 2021 7.162 7.193 7.118 7.153 98,077 +0.04(+0.62%)
Dec 01, 2021 7.153 7.239 7.100 7.109 100,514 -0.01(-0.12%)
Nov 30, 2021 7.136 7.145 7.082 7.118 110,282 -0.09(-1.23%)
Nov 29, 2021 7.207 7.260 7.198 7.207 43,301 +0.04(+0.50%)
Nov 26, 2021 7.260 7.312 7.162 7.171 125,320 -0.17(-2.30%)
Nov 24, 2021 7.376 7.433 7.322 7.340 156,394 -0.12(-1.55%)
Nov 23, 2021 7.500 7.509 7.438 7.456 99,496 -0.06(-0.83%)
Nov 22, 2021 7.571 7.669 7.518 7.518 58,867 -0.04(-0.47%)
Nov 19, 2021 7.553 7.576 7.544 7.553 79,560 -0.01(-0.14%)
Nov 18, 2021 7.571 7.571 7.562 7.564 40,896 -0.02(-0.32%)
Nov 17, 2021 7.651 7.651 7.553 7.589 69,010 -0.08(-1.04%)
Nov 16, 2021 7.669 7.704 7.651 7.669 18,403 -0.03(-0.35%)
Nov 15, 2021 7.731 7.731 7.660 7.695 24,795 -0.02(-0.23%)
Nov 12, 2021 7.687 7.731 7.687 7.713 64,810 +0.04(+0.46%)
Nov 11, 2021 7.740 7.752 7.642 7.678 35,428 -0.04(-0.58%)
Nov 10, 2021 7.775 7.722 40,733 -0.05(-0.69%)
Nov 09, 2021 7.820 7.829 7.767 7.775 25,072 -0.06(-0.79%)
Nov 08, 2021 7.820 7.855 7.820 7.838 25,596 -0.03(-0.34%)
Nov 05, 2021 7.891 7.891 7.864 7.864 28,235 -0.01(-0.11%)
Nov 04, 2021 7.847 7.873 7.829 7.873 29,565 +0.03(+0.34%)
Nov 03, 2021 7.829 7.922 7.820 7.847 10,954 +0.00(+0.00%)
Nov 02, 2021 7.891 7.895 7.847 7.847 37,074 -0.04(-0.56%)
Nov 01, 2021 7.909 7.829 7.873 7.891 32,901 +0.06(+0.79%)
Oct 29, 2021 7.820 7.909 7.815 7.829 53,192 -0.04(-0.45%)
Oct 28, 2021 7.847 7.864 7.820 7.864 29,438 +0.06(+0.80%)
Oct 27, 2021 7.802 7.829 7.758 7.802 34,880 -0.02(-0.23%)
Oct 26, 2021 7.838 7.793 7.820 36,437 +0.00(+0.00%)
Oct 25, 2021 7.820 7.829 7.820 7.820 47,852 -0.03(-0.34%)
Oct 22, 2021 7.882 7.882 7.833 7.847 19,956 +0.07(+0.91%)
Oct 21, 2021 7.784 7.829 7.775 7.775 100,983 -0.10(-1.24%)
Oct 20, 2021 7.855 7.911 7.855 7.873 20,809 -0.04(-0.45%)
Oct 19, 2021 7.927 7.960 7.900 7.909 27,864 +0.04(+0.56%)
Oct 18, 2021 7.900 7.918 7.838 7.864 58,708 -0.06(-0.73%)
Oct 15, 2021 7.927 8.149 7.918 7.922 28,766 +0.02(+0.28%)
Oct 14, 2021 7.873 7.953 7.838 7.900 29,517 +0.06(+0.79%)
Oct 13, 2021 7.847 7.873 7.830 7.838 36,460 -0.06(-0.79%)
Oct 12, 2021 7.953 7.953 7.829 7.900 73,294 -0.10(-1.22%)
Oct 11, 2021 8.060 8.060 7.944 7.998 47,035 +0.05(+0.67%)
Oct 08, 2021 7.971 7.971 7.913 7.944 34,533 -0.04(-0.45%)
Oct 07, 2021 7.989 7.989 7.971 7.980 7,861 +0.08(+1.02%)
Oct 06, 2021 7.909 7.909 7.795 7.899 53,250 -0.08(-1.01%)
Oct 05, 2021 7.909 7.998 7.909 7.980 40,082 +0.11(+1.35%)
Oct 04, 2021 7.953 7.993 7.873 7.873 57,574 -0.15(-1.88%)
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.