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 )

7.740 +0.090 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 7.600 7.600 7.564 7.590 22,561 +0.01(+0.13%)
Dec 28, 2023 7.530 7.700 7.530 7.580 53,167 +0.12(+1.61%)
Dec 27, 2023 7.430 7.500 7.400 7.460 52,506 +0.02(+0.27%)
Dec 26, 2023 7.400 7.440 7.380 7.440 27,987 +0.04(+0.54%)
Dec 22, 2023 7.380 7.465 7.377 7.400 44,229 +0.03(+0.41%)
Dec 21, 2023 7.360 7.387 7.330 7.370 46,686 +0.12(+1.66%)
Dec 20, 2023 7.330 7.370 7.240 7.250 29,174 -0.06(-0.82%)
Dec 19, 2023 7.220 7.340 7.220 7.310 66,432 +0.02(+0.27%)
Dec 18, 2023 7.420 7.430 7.240 7.290 117,146 +0.01(+0.08%)
Dec 15, 2023 7.304 7.323 7.256 7.285 43,571 +0.05(+0.67%)
Dec 14, 2023 7.246 7.285 7.217 7.236 32,982 -0.05(-0.66%)
Dec 13, 2023 7.198 7.313 7.120 7.285 46,487 +0.11(+1.48%)
Dec 12, 2023 7.188 7.198 7.120 7.178 34,100 -0.01(-0.13%)
Dec 11, 2023 7.130 7.207 7.130 7.188 12,525 +0.02(+0.27%)
Dec 08, 2023 7.198 7.207 7.169 7.169 60,813 -0.06(-0.80%)
Dec 07, 2023 7.149 7.227 7.130 7.227 44,960 +0.13(+1.77%)
Dec 06, 2023 7.072 7.111 7.070 7.101 43,221 +0.06(+0.82%)
Dec 05, 2023 7.072 7.072 6.976 7.043 22,746 +0.01(+0.14%)
Dec 04, 2023 7.043 7.072 7.034 7.034 23,137 -0.06(-0.82%)
Dec 01, 2023 6.985 7.092 6.985 7.092 19,859 +0.08(+1.10%)
Nov 30, 2023 7.005 7.034 7.005 7.014 15,178 -0.01(-0.14%)
Nov 29, 2023 6.985 7.042 6.985 7.024 46,392 +0.07(+0.97%)
Nov 28, 2023 6.928 6.966 6.928 6.956 52,720 +0.03(+0.42%)
Nov 27, 2023 6.928 6.947 6.908 6.928 52,588 +0.00(+0.00%)
Nov 24, 2023 6.889 6.942 6.889 6.928 30,333 -0.01(-0.14%)
Nov 22, 2023 6.889 6.976 6.889 6.937 98,682 +0.05(+0.70%)
Nov 21, 2023 6.879 6.956 6.870 6.889 26,658 -0.02(-0.28%)
Nov 20, 2023 6.899 6.966 6.870 6.908 65,858 +0.01(+0.14%)
Nov 17, 2023 6.850 6.918 6.831 6.899 102,123 +0.04(+0.56%)
Nov 16, 2023 6.870 6.899 6.821 6.860 22,536 +0.04(+0.57%)
Nov 15, 2023 6.802 6.870 6.792 6.821 45,426 -0.04(-0.55%)
Nov 14, 2023 6.802 6.870 6.802 6.859 29,800 +0.11(+1.70%)
Nov 13, 2023 6.706 6.787 6.706 6.744 12,705 -0.01(-0.14%)
Nov 10, 2023 6.725 6.763 6.712 6.754 14,371 +0.07(+1.01%)
Nov 09, 2023 6.696 6.754 6.686 6.686 21,471 +0.03(+0.43%)
Nov 08, 2023 6.715 6.754 6.648 6.657 55,290 -0.12(-1.71%)
Nov 07, 2023 6.792 6.802 6.763 6.773 25,046 -0.03(-0.43%)
Nov 06, 2023 6.889 6.931 6.773 6.802 42,451 -0.09(-1.26%)
Nov 03, 2023 6.831 6.908 6.831 6.889 40,799 +0.09(+1.28%)
Nov 02, 2023 6.802 6.802 6.706 6.802 30,053 +0.14(+2.17%)
Nov 01, 2023 6.628 6.706 6.571 6.657 47,464 +0.03(+0.44%)
Oct 31, 2023 6.551 6.648 6.542 6.628 83,245 +0.05(+0.73%)
Oct 30, 2023 6.532 6.611 6.522 6.580 55,612 +0.08(+1.19%)
Oct 27, 2023 6.493 6.542 6.484 6.503 103,755 +0.06(+0.90%)
Oct 26, 2023 6.484 6.507 6.435 6.445 34,188 -0.06(-0.89%)
Oct 25, 2023 6.513 6.542 6.493 6.503 55,450 -0.02(-0.35%)
Oct 24, 2023 6.474 6.551 6.474 6.526 49,720 +0.03(+0.51%)
Oct 23, 2023 6.426 6.511 6.407 6.493 26,607 -0.01(-0.15%)
Oct 20, 2023 6.542 6.571 6.484 6.503 46,519 -0.07(-1.03%)
Oct 19, 2023 6.638 6.667 6.566 6.571 122,085 -0.02(-0.29%)
Oct 18, 2023 6.628 6.638 6.580 6.590 17,449 -0.04(-0.58%)
Oct 17, 2023 6.590 6.715 6.590 6.628 39,974 -0.05(-0.72%)
Oct 16, 2023 6.725 6.725 6.657 6.677 136,657 -0.05(-0.72%)
Oct 13, 2023 6.792 6.792 6.706 6.725 50,377 -0.10(-1.41%)
Oct 12, 2023 6.899 6.908 6.802 6.821 24,822 -0.01(-0.14%)
Oct 11, 2023 6.860 6.879 6.812 6.831 41,957 +0.03(+0.43%)
Oct 10, 2023 6.792 6.850 6.783 6.802 18,419 +0.05(+0.71%)
Oct 09, 2023 6.735 6.783 6.725 6.754 6,547 +0.00(+0.00%)
Oct 06, 2023 6.744 6.812 6.706 6.754 50,776 +0.02(+0.29%)
Oct 05, 2023 6.638 6.744 6.638 6.735 16,224 +0.12(+1.75%)
Oct 04, 2023 6.619 6.648 6.571 6.619 35,272 -0.08(-1.15%)
Oct 03, 2023 6.715 6.792 6.656 6.696 60,928 -0.10(-1.42%)
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.