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 -0.070 (-0.90%)
Official Closing 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, 2024 7.810 7.870 7.770 7.820 27,841 +0.11(+1.48%)
Feb 28, 2024 7.670 7.750 7.670 7.706 11,451 +0.01(+0.08%)
Feb 27, 2024 7.700 7.730 7.690 7.700 14,866 +0.02(+0.26%)
Feb 26, 2024 7.700 7.700 7.660 7.680 16,846 -0.01(-0.10%)
Feb 23, 2024 7.690 7.711 7.660 7.688 38,178 -0.00(-0.03%)
Feb 22, 2024 7.710 7.730 7.650 7.690 70,802 +0.04(+0.52%)
Feb 21, 2024 7.660 7.690 7.640 7.650 31,956 +0.01(+0.13%)
Feb 20, 2024 7.690 7.690 7.600 7.640 21,164 +0.04(+0.53%)
Feb 16, 2024 7.640 7.660 7.555 7.600 47,986 -0.08(-1.04%)
Feb 15, 2024 7.660 7.690 7.610 7.680 73,880 +0.00(+0.00%)
Feb 14, 2024 7.670 7.720 7.670 7.680 19,194 +0.07(+0.92%)
Feb 13, 2024 7.650 7.670 7.570 7.610 35,871 -0.04(-0.52%)
Feb 12, 2024 7.660 7.697 7.650 7.650 35,106 -0.03(-0.39%)
Feb 09, 2024 7.690 7.700 7.661 7.680 15,023 +0.00(+0.00%)
Feb 08, 2024 7.730 7.730 7.650 7.680 14,214 -0.06(-0.78%)
Feb 07, 2024 7.690 7.750 7.690 7.740 16,584 +0.07(+0.91%)
Feb 06, 2024 7.650 7.710 7.640 7.670 39,332 +0.05(+0.66%)
Feb 05, 2024 7.630 7.630 7.553 7.620 49,423 -0.04(-0.52%)
Feb 02, 2024 7.690 7.690 7.600 7.660 57,459 -0.07(-0.91%)
Feb 01, 2024 7.610 7.740 7.610 7.730 28,622 +0.15(+1.98%)
Jan 31, 2024 7.550 7.659 7.550 7.580 31,200 +0.05(+0.66%)
Jan 30, 2024 7.550 7.560 7.521 7.530 55,874 -0.04(-0.53%)
Jan 29, 2024 7.550 7.590 7.530 7.570 96,407 +0.03(+0.40%)
Jan 26, 2024 7.550 7.598 7.540 7.540 14,036 -0.04(-0.53%)
Jan 25, 2024 7.540 7.610 7.540 7.580 34,952 +0.04(+0.53%)
Jan 24, 2024 7.550 7.600 7.520 7.540 45,966 -0.01(-0.13%)
Jan 23, 2024 7.640 7.660 7.550 7.550 52,569 -0.12(-1.56%)
Jan 22, 2024 7.640 7.729 7.607 7.670 34,545 +0.10(+1.32%)
Jan 19, 2024 7.550 7.645 7.500 7.570 47,479 -0.04(-0.53%)
Jan 18, 2024 7.560 7.620 7.558 7.610 32,965 +0.07(+0.93%)
Jan 17, 2024 7.540 7.580 7.510 7.540 18,565 -0.11(-1.44%)
Jan 16, 2024 7.770 7.729 7.620 7.650 39,812 -0.14(-1.77%)
Jan 12, 2024 7.710 7.820 7.660 7.788 179,028 +0.13(+1.67%)
Jan 11, 2024 7.600 7.700 7.390 7.660 62,136 +0.05(+0.66%)
Jan 10, 2024 7.560 7.650 7.560 7.610 22,716 +0.11(+1.47%)
Jan 09, 2024 7.540 7.607 7.440 7.500 170,887 -0.08(-1.06%)
Jan 08, 2024 7.550 7.660 7.550 7.580 83,190 +0.07(+0.93%)
Jan 05, 2024 7.470 7.620 7.470 7.510 31,833 +0.01(+0.13%)
Jan 04, 2024 7.490 7.550 7.490 7.500 27,045 -0.01(-0.13%)
Jan 03, 2024 7.520 7.550 7.510 7.510 5,112 -0.05(-0.66%)
Jan 02, 2024 7.550 7.630 7.550 7.560 20,246 -0.03(-0.40%)
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%)
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.