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 (%)
Feb 28, 2011 4.358 4.371 4.317 4.326 163,791 +0.03(+0.63%)
Feb 25, 2011 4.263 4.321 4.263 4.299 88,914 +0.05(+1.22%)
Feb 24, 2011 4.258 4.263 4.245 4.247 84,839 -0.02(-0.37%)
Feb 23, 2011 4.267 4.394 4.254 4.263 310,273 -0.02(-0.42%)
Feb 22, 2011 4.218 4.312 4.218 4.281 260,297 -0.09(-1.96%)
Feb 18, 2011 4.371 4.403 4.367 4.367 82,474 -0.01(-0.26%)
Feb 17, 2011 4.403 4.407 4.358 4.378 185,817 +0.02(+0.47%)
Feb 16, 2011 4.367 4.403 4.308 4.358 398,140 +0.03(+0.73%)
Feb 15, 2011 4.245 4.353 4.236 4.326 189,291 +0.01(+0.34%)
Feb 14, 2011 4.258 4.380 4.231 4.311 282,166 +0.06(+1.45%)
Feb 11, 2011 4.213 4.276 4.213 4.250 95,261 +0.00(+0.02%)
Feb 10, 2011 4.204 4.249 4.177 4.249 117,557 +0.00(+0.00%)
Feb 09, 2011 4.326 4.326 4.236 4.249 340,012 -0.14(-3.29%)
Feb 08, 2011 4.353 4.403 4.321 4.394 650,445 +0.03(+0.62%)
Feb 07, 2011 4.308 4.385 4.254 4.367 636,392 +0.09(+2.22%)
Feb 04, 2011 4.258 4.330 4.258 4.272 232,296 +0.04(+0.85%)
Feb 03, 2011 4.177 4.240 4.177 4.236 156,024 +0.04(+1.04%)
Feb 02, 2011 4.123 4.231 4.123 4.192 332,554 +0.07(+1.68%)
Feb 01, 2011 4.069 4.132 4.041 4.123 451,420 +0.08(+2.01%)
Jan 31, 2011 4.023 4.050 3.996 4.041 430,902 +0.00(+0.00%)
Jan 28, 2011 4.145 4.145 3.992 4.041 369,404 -0.08(-1.87%)
Jan 27, 2011 4.132 4.168 4.105 4.118 169,487 -0.03(-0.76%)
Jan 26, 2011 4.091 4.195 4.091 4.150 104,215 +0.05(+1.32%)
Jan 25, 2011 4.172 4.181 4.091 4.096 203,108 -0.04(-0.98%)
Jan 24, 2011 4.136 4.145 4.100 4.136 146,619 +0.02(+0.44%)
Jan 21, 2011 4.096 4.150 4.069 4.118 138,509 -0.00(-0.11%)
Jan 20, 2011 4.168 4.181 4.096 4.123 384,771 -0.10(-2.46%)
Jan 19, 2011 4.222 4.254 4.195 4.227 138,698 -0.00(-0.11%)
Jan 18, 2011 4.204 4.281 4.096 4.231 352,243 -0.05(-1.06%)
Jan 14, 2011 4.326 4.326 4.276 4.276 147,547 -0.04(-0.94%)
Jan 13, 2011 4.376 4.389 4.285 4.317 214,670 -0.03(-0.62%)
Jan 12, 2011 4.245 4.344 4.222 4.344 431,779 +0.13(+3.00%)
Jan 11, 2011 4.132 4.236 4.132 4.218 437,606 +0.07(+1.74%)
Jan 10, 2011 4.055 4.145 4.019 4.145 129,279 -0.01(-0.22%)
Jan 07, 2011 4.123 4.154 4.109 4.154 93,647 +0.04(+0.88%)
Jan 06, 2011 4.118 4.132 4.096 4.118 158,520 +0.02(+0.44%)
Jan 05, 2011 4.087 4.105 4.069 4.100 173,499 -0.03(-0.77%)
Jan 04, 2011 4.159 4.168 4.091 4.132 502,515 +0.03(+0.77%)
Jan 03, 2011 4.073 4.109 4.059 4.100 311,387 +0.05(+1.23%)
Dec 31, 2010 4.014 4.064 3.996 4.050 221,183 +0.03(+0.67%)
Dec 30, 2010 4.037 4.037 3.983 4.023 206,587 -0.04(-0.89%)
Dec 29, 2010 3.983 4.064 3.960 4.059 313,276 +0.08(+1.93%)
Dec 28, 2010 3.992 4.019 3.965 3.983 233,211 -0.00(-0.11%)
Dec 27, 2010 3.929 3.992 3.929 3.987 267,280 +0.05(+1.38%)
Dec 23, 2010 3.920 3.940 3.879 3.933 135,737 +0.05(+1.16%)
Dec 22, 2010 3.874 3.942 3.852 3.888 221,345 -0.01(-0.23%)
Dec 21, 2010 3.901 3.915 3.852 3.897 131,328 +0.04(+1.17%)
Dec 20, 2010 3.870 3.901 3.847 3.852 185,756 +0.00(+0.12%)
Dec 17, 2010 3.870 3.924 3.847 3.847 87,160 -0.03(-0.81%)
Dec 16, 2010 3.892 3.906 3.856 3.879 139,163 +0.01(+0.35%)
Dec 15, 2010 3.874 3.892 3.816 3.865 486,314 -0.03(-0.80%)
Dec 14, 2010 3.901 3.932 3.874 3.897 335,205 +0.05(+1.28%)
Dec 13, 2010 3.883 3.982 3.834 3.847 495,105 -0.04(-0.92%)
Dec 10, 2010 3.937 3.955 3.852 3.883 284,479 -0.05(-1.25%)
Dec 09, 2010 3.982 3.982 3.910 3.932 377,909 +0.01(+0.23%)
Dec 08, 2010 3.915 3.941 3.915 3.924 369,626 +0.04(+0.92%)
Dec 07, 2010 3.888 3.901 3.852 3.888 230,235 +0.01(+0.35%)
Dec 06, 2010 3.861 3.883 3.830 3.874 175,230 +0.01(+0.35%)
Dec 03, 2010 3.816 3.883 3.816 3.861 223,055 +0.04(+1.05%)
Dec 02, 2010 3.771 3.834 3.768 3.821 251,890 +0.04(+1.18%)
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.