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 (%)
Mar 31, 2004 6.478 6.478 6.066 6.375 501,361 +0.19(+3.11%)
Mar 30, 2004 6.022 6.192 5.950 6.183 517,455 +0.16(+2.67%)
Mar 29, 2004 5.946 6.040 5.905 6.022 555,901 +0.12(+2.05%)
Mar 26, 2004 5.856 5.995 5.803 5.901 470,962 +0.16(+2.73%)
Mar 25, 2004 5.530 5.767 5.525 5.744 492,867 +0.26(+4.73%)
Mar 24, 2004 5.369 5.624 5.364 5.485 188,653 +0.17(+3.20%)
Mar 23, 2004 5.212 5.369 5.212 5.315 133,219 +0.12(+2.24%)
Mar 22, 2004 5.203 5.230 5.140 5.199 154,677 -0.08(-1.53%)
Mar 19, 2004 5.145 5.355 5.145 5.279 158,030 -0.02(-0.42%)
Mar 18, 2004 5.266 5.445 5.261 5.301 225,758 +0.00(+0.00%)
Mar 17, 2004 5.136 5.413 5.100 5.301 314,049 +0.26(+5.15%)
Mar 16, 2004 4.948 5.136 4.948 5.042 130,090 +0.05(+0.99%)
Mar 15, 2004 5.123 5.123 4.988 4.993 79,574 -0.11(-2.11%)
Mar 12, 2004 4.930 5.140 4.930 5.100 231,569 +0.18(+3.64%)
Mar 11, 2004 4.961 5.078 4.881 4.921 199,829 -0.16(-3.08%)
Mar 10, 2004 5.212 5.355 5.055 5.078 316,284 -0.14(-2.66%)
Mar 09, 2004 5.123 5.248 5.011 5.216 314,273 +0.14(+2.82%)
Mar 08, 2004 5.078 5.078 5.002 5.073 202,511 +0.03(+0.53%)
Mar 05, 2004 5.024 5.051 5.011 5.046 234,475 -0.01(-0.18%)
Mar 04, 2004 5.029 5.055 4.953 5.055 361,883 +0.12(+2.45%)
Mar 03, 2004 4.885 5.011 4.885 4.935 248,110 -0.05(-1.08%)
Mar 02, 2004 5.046 5.046 4.859 4.988 451,068 +0.00(+0.00%)
Mar 01, 2004 4.912 5.011 4.885 4.988 344,895 +0.16(+3.34%)
Feb 27, 2004 4.684 4.850 4.684 4.827 158,477 +0.20(+4.25%)
Feb 26, 2004 4.626 4.630 4.581 4.630 67,503 +0.05(+1.07%)
Feb 25, 2004 4.590 4.604 4.527 4.581 71,974 -0.04(-0.87%)
Feb 24, 2004 4.604 4.693 4.604 4.621 145,960 -0.11(-2.36%)
Feb 23, 2004 4.809 4.818 4.724 4.733 48,057 -0.05(-1.12%)
Feb 20, 2004 4.805 4.805 4.706 4.787 92,985 -0.04(-0.93%)
Feb 19, 2004 4.899 4.912 4.818 4.832 318,072 +0.03(+0.56%)
Feb 18, 2004 4.751 4.805 4.720 4.805 56,774 +0.05(+1.13%)
Feb 17, 2004 4.787 4.796 4.698 4.751 168,089 +0.05(+1.14%)
Feb 13, 2004 4.689 4.747 4.635 4.698 158,030 +0.04(+0.86%)
Feb 12, 2004 4.662 4.693 4.657 4.657 128,749 +0.00(+0.10%)
Feb 11, 2004 4.653 4.684 4.613 4.653 64,151 -0.03(-0.57%)
Feb 10, 2004 4.662 4.689 4.657 4.680 47,163 +0.02(+0.48%)
Feb 09, 2004 4.648 4.698 4.554 4.657 176,582 -0.03(-0.67%)
Feb 06, 2004 4.563 4.689 4.545 4.689 82,926 +0.10(+2.24%)
Feb 05, 2004 4.541 4.617 4.429 4.586 158,701 +0.03(+0.69%)
Feb 04, 2004 4.698 4.698 4.554 4.554 106,620 -0.12(-2.58%)
Feb 03, 2004 4.621 4.715 4.577 4.675 104,832 +0.01(+0.19%)
Feb 02, 2004 4.648 4.720 4.648 4.666 50,739 -0.03(-0.57%)
Jan 30, 2004 4.693 4.724 4.630 4.693 135,231 +0.02(+0.48%)
Jan 29, 2004 4.581 4.671 4.523 4.671 206,311 +0.07(+1.56%)
Jan 28, 2004 4.617 4.720 4.568 4.599 126,066 -0.08(-1.72%)
Jan 27, 2004 4.702 4.742 4.675 4.680 110,420 -0.06(-1.32%)
Jan 26, 2004 4.662 4.760 4.630 4.742 175,688 -0.03(-0.66%)
Jan 23, 2004 4.742 4.836 4.742 4.774 148,642 -0.01(-0.28%)
Jan 22, 2004 4.653 4.814 4.648 4.787 274,485 +0.14(+2.98%)
Jan 21, 2004 4.657 4.675 4.577 4.648 167,865 -0.03(-0.67%)
Jan 20, 2004 4.514 4.711 4.456 4.680 471,856 +0.13(+2.85%)
Jan 16, 2004 4.536 4.657 4.510 4.550 250,121 -0.03(-0.68%)
Jan 15, 2004 4.595 4.617 4.510 4.581 221,064 -0.03(-0.68%)
Jan 14, 2004 4.621 4.698 4.568 4.613 200,276 -0.05(-1.15%)
Jan 13, 2004 4.653 4.787 4.653 4.666 301,755 -0.05(-1.14%)
Jan 12, 2004 4.630 4.724 4.563 4.720 301,979 +0.04(+0.96%)
Jan 09, 2004 4.590 4.715 4.586 4.675 311,814 +0.00(+0.10%)
Jan 08, 2004 4.648 4.702 4.626 4.671 291,250 -0.02(-0.38%)
Jan 07, 2004 4.653 4.653 4.590 4.689 274,038 -0.05(-1.04%)
Jan 06, 2004 4.706 4.765 4.684 4.738 300,861 -0.03(-0.66%)
Jan 05, 2004 4.706 4.800 4.706 4.769 377,082 -0.01(-0.28%)
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.