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 (%)
Feb 29, 2008 3.928 4.022 3.924 4.013 219,760 +0.06(+1.47%)
Feb 28, 2008 4.009 4.017 3.892 3.955 256,722 -0.05(-1.34%)
Feb 27, 2008 4.053 4.111 4.004 4.009 139,900 -0.06(-1.43%)
Feb 26, 2008 3.982 4.076 3.982 4.067 179,649 -0.00(-0.07%)
Feb 25, 2008 3.982 4.070 3.946 4.070 216,879 +0.18(+4.56%)
Feb 22, 2008 3.946 3.946 3.803 3.892 187,759 -0.02(-0.40%)
Feb 21, 2008 4.017 4.026 3.901 3.908 136,348 -0.05(-1.30%)
Feb 20, 2008 3.955 3.959 3.910 3.959 181,947 -0.07(-1.78%)
Feb 19, 2008 4.035 4.076 4.031 4.031 170,212 +0.03(+0.78%)
Feb 18, 2008 3.910 4.022 3.906 4.000 0 +0.00(+0.00%)
Feb 15, 2008 3.910 4.022 3.906 4.000 172,112 +0.10(+2.52%)
Feb 14, 2008 3.982 4.022 3.897 3.901 326,119 -0.04(-1.13%)
Feb 13, 2008 3.928 3.955 3.882 3.946 282,979 +0.04(+0.92%)
Feb 12, 2008 3.892 3.968 3.874 3.910 276,497 +0.03(+0.81%)
Feb 11, 2008 3.919 3.928 3.803 3.879 341,766 -0.09(-2.25%)
Feb 08, 2008 4.049 4.076 3.883 3.968 149,089 -0.11(-2.74%)
Feb 07, 2008 4.071 4.125 4.026 4.080 321,381 +0.03(+0.77%)
Feb 06, 2008 3.906 4.071 3.874 4.049 849,163 +0.13(+3.19%)
Feb 05, 2008 4.017 4.017 3.906 3.924 178,147 -0.09(-2.23%)
Feb 04, 2008 4.107 4.134 4.009 4.013 280,297 -0.03(-0.77%)
Feb 01, 2008 4.013 4.044 3.982 4.044 171,889 +0.04(+0.89%)
Jan 31, 2008 3.892 4.022 3.856 4.009 371,941 +0.09(+2.28%)
Jan 30, 2008 3.852 4.026 3.852 3.919 264,203 -0.02(-0.60%)
Jan 29, 2008 4.004 4.007 3.919 3.943 316,222 +0.04(+0.95%)
Jan 28, 2008 3.794 3.973 3.771 3.906 291,920 +0.08(+1.99%)
Jan 25, 2008 3.928 3.928 3.807 3.830 335,954 +0.06(+1.57%)
Jan 24, 2008 3.803 3.874 3.722 3.771 319,861 -0.02(-0.49%)
Jan 23, 2008 3.673 3.798 3.619 3.789 424,434 +0.08(+2.17%)
Jan 22, 2008 3.610 3.816 3.382 3.709 670,791 -0.03(-0.84%)
Jan 21, 2008 3.762 3.798 3.673 3.740 0 +0.00(+0.00%)
Jan 18, 2008 3.762 3.798 3.673 3.740 315,390 +0.07(+1.83%)
Jan 17, 2008 3.682 3.794 3.669 3.673 400,329 -0.09(-2.26%)
Jan 16, 2008 3.691 3.758 3.677 3.758 617,146 -0.02(-0.59%)
Jan 15, 2008 3.924 3.932 3.754 3.780 782,821 -0.26(-6.42%)
Jan 14, 2008 3.977 4.049 3.977 4.040 301,608 +0.04(+0.89%)
Jan 11, 2008 4.044 4.044 3.986 4.004 277,838 -0.11(-2.72%)
Jan 10, 2008 4.026 4.134 4.017 4.116 225,310 +0.03(+0.66%)
Jan 09, 2008 4.044 4.116 4.000 4.089 269,859 +0.05(+1.33%)
Jan 08, 2008 4.085 4.120 4.022 4.035 334,837 -0.05(-1.21%)
Jan 07, 2008 4.116 4.174 4.049 4.085 456,920 -0.04(-0.97%)
Jan 04, 2008 4.219 4.232 4.116 4.125 303,901 -0.17(-4.06%)
Jan 03, 2008 4.214 4.340 4.214 4.299 356,295 +0.07(+1.58%)
Jan 02, 2008 4.465 4.465 4.192 4.232 658,833 -0.02(-0.53%)
Jan 01, 2008 4.138 4.308 4.129 4.255 0 +0.00(+0.00%)
Dec 31, 2007 4.138 4.308 4.129 4.255 784,341 +0.13(+3.26%)
Dec 28, 2007 4.187 4.205 4.085 4.120 717,899 -0.05(-1.29%)
Dec 27, 2007 4.232 4.255 4.165 4.174 504,043 -0.08(-1.89%)
Dec 26, 2007 4.313 4.322 4.237 4.255 609,099 +0.00(+0.00%)
Dec 24, 2007 4.366 4.366 4.241 4.255 404,576 -0.05(-1.25%)
Dec 21, 2007 4.357 4.362 4.281 4.308 529,749 +0.03(+0.63%)
Dec 20, 2007 4.295 4.335 4.250 4.281 463,586 -0.03(-0.73%)
Dec 19, 2007 4.362 4.366 4.246 4.313 626,087 -0.05(-1.23%)
Dec 18, 2007 4.384 4.407 4.308 4.366 337,519 +0.04(+0.93%)
Dec 17, 2007 4.411 4.474 4.304 4.326 517,902 -0.15(-3.30%)
Dec 14, 2007 4.563 4.563 4.474 4.474 164,512 -0.11(-2.44%)
Dec 13, 2007 4.523 4.604 4.519 4.586 200,052 -0.02(-0.39%)
Dec 12, 2007 4.778 4.778 4.536 4.604 500,914 -0.00(-0.10%)
Dec 11, 2007 4.765 4.765 4.608 4.608 433,410 -0.16(-3.29%)
Dec 10, 2007 4.876 4.876 4.756 4.765 441,233 -0.08(-1.57%)
Dec 07, 2007 4.863 4.921 4.791 4.841 191,782 -0.07(-1.46%)
Dec 06, 2007 4.908 4.926 4.832 4.912 354,730 +0.04(+0.83%)
Dec 05, 2007 4.729 4.890 4.729 4.872 301,532 +0.17(+3.52%)
Dec 04, 2007 4.715 4.778 4.698 4.706 186,223 -0.08(-1.68%)
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.