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, 2018 8.146 8.251 8.146 8.238 17,017 +0.11(+1.38%)
Feb 27, 2018 8.205 8.251 8.119 8.126 37,341 -0.14(-1.68%)
Feb 26, 2018 8.278 8.278 8.198 8.264 107,478 +0.04(+0.48%)
Feb 23, 2018 8.159 8.225 8.154 8.225 34,932 +0.13(+1.55%)
Feb 22, 2018 8.086 8.132 8.083 8.099 26,791 +0.02(+0.25%)
Feb 21, 2018 8.139 8.139 8.073 8.080 73,440 +0.03(+0.41%)
Feb 20, 2018 7.987 8.060 7.987 8.047 84,315 +0.07(+0.91%)
Feb 16, 2018 7.974 7.974 7.974 0 +0.07(+0.92%)
Feb 15, 2018 7.915 8.014 7.855 7.901 93,944 +0.07(+0.84%)
Feb 14, 2018 7.651 7.842 7.651 7.835 82,069 +0.13(+1.63%)
Feb 13, 2018 7.776 7.776 7.670 7.710 69,555 -0.10(-1.27%)
Feb 12, 2018 7.670 7.828 7.670 7.809 97,228 +0.19(+2.51%)
Feb 09, 2018 7.618 7.736 7.538 7.618 229,570 +0.07(+0.87%)
Feb 08, 2018 7.776 7.809 7.538 7.552 150,950 -0.24(-3.05%)
Feb 07, 2018 7.915 7.915 7.783 7.789 182,265 -0.18(-2.32%)
Feb 06, 2018 7.697 7.974 7.697 7.974 119,616 +0.24(+3.07%)
Feb 05, 2018 7.967 7.967 6.918 7.736 263,457 -0.32(-3.94%)
Feb 02, 2018 8.317 8.317 8.040 8.053 212,012 -0.17(-2.01%)
Feb 01, 2018 8.218 8.317 8.218 8.218 75,780 +0.05(+0.65%)
Jan 31, 2018 8.185 8.238 8.165 8.165 94,218 -0.07(-0.88%)
Jan 30, 2018 8.410 8.410 8.179 8.238 292,395 -0.23(-2.73%)
Jan 29, 2018 8.562 8.588 8.469 8.469 129,498 -0.09(-1.10%)
Jan 26, 2018 8.515 8.595 8.515 8.563 40,519 +0.06(+0.72%)
Jan 25, 2018 8.482 8.555 8.463 8.502 84,932 +0.06(+0.70%)
Jan 24, 2018 8.416 8.575 8.416 8.443 119,181 +0.07(+0.87%)
Jan 23, 2018 8.423 8.463 8.370 8.370 130,131 -0.03(-0.31%)
Jan 22, 2018 8.449 8.476 8.337 8.396 78,015 -0.05(-0.63%)
Jan 19, 2018 8.489 8.515 8.436 8.449 141,585 -0.02(-0.23%)
Jan 18, 2018 8.515 8.515 8.423 8.469 104,874 -0.14(-1.61%)
Jan 17, 2018 8.390 8.621 8.383 8.608 121,007 +0.25(+3.00%)
Jan 16, 2018 8.344 8.364 8.278 8.357 45,365 +0.05(+0.56%)
Jan 12, 2018 8.311 8.311 8.311 0 +0.02(+0.24%)
Jan 11, 2018 8.172 8.297 8.165 8.291 49,665 +0.13(+1.62%)
Jan 10, 2018 8.192 8.198 8.139 8.159 63,014 +0.01(+0.08%)
Jan 09, 2018 8.291 8.317 8.139 8.152 146,363 -0.15(-1.83%)
Jan 08, 2018 8.172 8.317 8.172 8.304 182,127 +0.10(+1.21%)
Jan 05, 2018 8.132 8.212 8.113 8.205 118,486 +0.05(+0.65%)
Jan 04, 2018 8.053 8.165 8.000 8.152 256,663 +0.16(+1.98%)
Jan 03, 2018 7.921 8.014 7.920 7.994 109,402 +0.10(+1.25%)
Jan 02, 2018 7.809 7.901 7.809 7.895 122,087 +0.10(+1.27%)
Dec 29, 2017 7.796 7.796 7.796 0 +0.05(+0.60%)
Dec 28, 2017 7.756 7.776 7.743 7.750 49,907 +0.01(+0.09%)
Dec 27, 2017 7.816 7.842 7.730 7.743 211,138 -0.02(-0.26%)
Dec 26, 2017 8.053 8.053 7.651 7.763 531,919 -0.29(-3.61%)
Dec 22, 2017 8.053 8.080 8.020 8.053 207,772 +0.05(+0.58%)
Dec 21, 2017 8.086 8.086 7.981 8.007 109,069 -0.07(-0.82%)
Dec 20, 2017 8.020 8.080 7.974 8.073 199,147 +0.09(+1.07%)
Dec 19, 2017 7.862 7.994 7.855 7.987 432,276 +0.08(+1.00%)
Dec 18, 2017 7.921 8.014 7.888 7.908 109,919 +0.09(+1.18%)
Dec 15, 2017 7.809 7.848 7.778 7.816 75,918 +0.05(+0.59%)
Dec 14, 2017 7.822 7.835 7.723 7.769 122,597 -0.02(-0.20%)
Dec 13, 2017 7.802 7.845 7.776 7.785 124,242 +0.01(+0.15%)
Dec 12, 2017 7.859 7.859 7.759 7.774 202,637 -0.04(-0.51%)
Dec 11, 2017 7.739 7.848 7.719 7.813 321,590 +0.10(+1.25%)
Dec 08, 2017 7.739 7.765 7.540 7.717 196,040 -0.02(-0.22%)
Dec 07, 2017 7.580 7.744 7.580 7.734 73,715 +0.22(+2.88%)
Dec 06, 2017 7.523 7.619 7.432 7.517 61,521 +0.00(+0.01%)
Dec 05, 2017 7.591 7.591 7.449 7.517 132,884 -0.07(-0.91%)
Dec 04, 2017 7.671 7.671 7.574 7.586 88,368 -0.06(-0.82%)
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.