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 30, 2022 6.185 6.464 6.185 6.252 77,911 +0.00(+0.00%)
Dec 29, 2022 6.242 6.349 6.214 6.252 107,265 +0.05(+0.78%)
Dec 28, 2022 6.252 6.262 6.160 6.204 73,077 +0.00(+0.00%)
Dec 27, 2022 6.242 6.242 6.194 6.204 70,496 -0.02(-0.31%)
Dec 23, 2022 6.271 6.271 6.218 6.223 32,780 +0.02(+0.31%)
Dec 22, 2022 6.223 6.252 6.171 6.204 44,500 -0.07(-1.08%)
Dec 21, 2022 6.300 6.300 6.252 6.271 63,823 +0.07(+1.09%)
Dec 20, 2022 6.156 6.233 6.146 6.204 99,692 +0.07(+1.10%)
Dec 19, 2022 6.185 6.223 6.127 6.136 215,099 -0.01(-0.22%)
Dec 16, 2022 6.111 6.198 6.102 6.150 39,799 +0.01(+0.16%)
Dec 15, 2022 6.236 6.236 6.107 6.140 54,679 -0.14(-2.29%)
Dec 14, 2022 6.274 6.317 6.207 6.284 50,179 +0.04(+0.61%)
Dec 13, 2022 6.293 6.303 6.217 6.246 131,043 +0.04(+0.62%)
Dec 12, 2022 6.217 6.246 6.178 6.207 57,495 -0.02(-0.31%)
Dec 09, 2022 6.226 6.255 6.211 6.226 29,117 +0.00(+0.00%)
Dec 08, 2022 6.207 6.236 6.188 6.226 23,811 +0.00(+0.00%)
Dec 07, 2022 6.178 6.262 6.178 6.226 24,040 +0.05(+0.78%)
Dec 06, 2022 6.150 6.229 6.140 6.178 59,893 +0.07(+1.10%)
Dec 05, 2022 6.121 6.418 6.111 6.111 49,774 -0.06(-0.93%)
Dec 02, 2022 6.198 6.236 6.160 6.169 44,000 -0.04(-0.62%)
Dec 01, 2022 6.217 6.236 6.169 6.207 39,845 +0.00(+0.00%)
Nov 30, 2022 6.121 6.214 6.102 6.207 66,905 +0.08(+1.25%)
Nov 29, 2022 6.159 6.169 6.131 6.131 24,880 +0.02(+0.31%)
Nov 28, 2022 6.140 6.207 6.083 6.111 78,909 -0.01(-0.16%)
Nov 25, 2022 6.054 6.188 6.054 6.121 32,463 +0.06(+0.95%)
Nov 23, 2022 6.025 6.081 5.977 6.064 52,958 +0.04(+0.64%)
Nov 22, 2022 5.949 6.025 5.949 6.025 20,412 +0.10(+1.62%)
Nov 21, 2022 5.998 6.022 5.929 5.929 31,460 -0.10(-1.59%)
Nov 18, 2022 6.016 6.035 6.006 6.025 18,501 +0.02(+0.32%)
Nov 17, 2022 5.958 6.035 5.958 6.006 16,790 +0.03(+0.48%)
Nov 16, 2022 5.920 6.035 5.882 5.977 133,575 +0.05(+0.81%)
Nov 15, 2022 5.872 5.968 5.849 5.929 89,503 +0.09(+1.48%)
Nov 14, 2022 5.882 5.910 5.824 5.843 71,233 -0.05(-0.81%)
Nov 11, 2022 5.834 5.929 5.825 5.891 67,770 +0.08(+1.32%)
Nov 10, 2022 5.671 5.834 5.671 5.814 33,049 +0.27(+4.84%)
Nov 09, 2022 5.623 5.642 5.546 5.546 39,838 -0.09(-1.53%)
Nov 08, 2022 5.613 5.651 5.605 5.632 18,182 +0.07(+1.20%)
Nov 07, 2022 5.623 5.623 5.537 5.565 51,862 -0.04(-0.68%)
Nov 04, 2022 5.575 5.613 5.556 5.604 16,569 +0.07(+1.21%)
Nov 03, 2022 5.508 5.575 5.508 5.537 93,532 +0.05(+0.87%)
Nov 02, 2022 5.546 5.565 5.489 5.489 53,536 -0.03(-0.52%)
Nov 01, 2022 5.498 5.570 5.489 5.518 77,421 +0.07(+1.23%)
Oct 31, 2022 5.412 5.470 5.393 5.450 94,339 -0.08(-1.39%)
Oct 28, 2022 5.527 5.556 5.518 5.527 70,589 +0.02(+0.35%)
Oct 27, 2022 5.556 5.574 5.489 5.508 41,588 -0.03(-0.52%)
Oct 26, 2022 5.479 5.565 5.479 5.537 29,523 +0.05(+0.87%)
Oct 25, 2022 5.412 5.527 5.412 5.489 76,916 +0.07(+1.24%)
Oct 24, 2022 5.489 5.489 5.364 5.422 106,847 -0.09(-1.57%)
Oct 21, 2022 5.326 5.580 5.316 5.508 258,245 +0.12(+2.31%)
Oct 20, 2022 5.412 5.431 5.355 5.383 166,594 -0.01(-0.18%)
Oct 19, 2022 5.441 5.441 5.355 5.393 290,535 -0.03(-0.53%)
Oct 18, 2022 5.403 5.441 5.403 5.422 109,158 -0.02(-0.35%)
Oct 17, 2022 5.546 5.546 5.422 5.441 160,232 +0.01(+0.18%)
Oct 14, 2022 5.537 5.537 5.427 5.431 33,120 -0.12(-2.24%)
Oct 13, 2022 5.460 5.565 5.450 5.556 87,998 -0.01(-0.17%)
Oct 12, 2022 5.585 5.589 5.546 5.565 21,355 -0.09(-1.53%)
Oct 11, 2022 5.652 5.709 5.632 5.652 23,472 -0.02(-0.34%)
Oct 10, 2022 5.709 5.719 5.666 5.671 38,246 -0.04(-0.67%)
Oct 07, 2022 5.680 5.719 5.652 5.709 15,276 +0.04(+0.68%)
Oct 06, 2022 5.652 5.695 5.643 5.671 18,106 -0.00(-0.00%)
Oct 05, 2022 5.709 5.709 5.642 5.671 26,242 -0.06(-1.00%)
Oct 04, 2022 5.661 5.751 5.661 5.728 61,845 +0.10(+1.70%)
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.