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, 2010 3.906 3.973 3.897 3.955 360,426 +0.04(+1.03%)
Mar 30, 2010 3.937 3.959 3.906 3.915 211,682 +0.00(+0.11%)
Mar 29, 2010 3.928 3.928 3.874 3.910 180,143 -0.00(-0.11%)
Mar 26, 2010 3.888 3.915 3.870 3.915 403,664 +0.07(+1.74%)
Mar 25, 2010 3.839 3.852 3.809 3.847 286,851 -0.00(-0.12%)
Mar 24, 2010 3.834 3.852 3.789 3.852 132,435 +0.02(+0.47%)
Mar 23, 2010 3.812 3.856 3.767 3.834 176,055 +0.03(+0.82%)
Mar 22, 2010 3.803 3.825 3.794 3.803 203,986 -0.03(-0.70%)
Mar 19, 2010 3.901 3.919 3.830 3.830 201,034 -0.06(-1.61%)
Mar 18, 2010 3.865 3.901 3.803 3.892 808,229 +0.02(+0.58%)
Mar 17, 2010 3.789 3.879 3.754 3.870 464,542 +0.08(+2.25%)
Mar 16, 2010 3.727 3.785 3.713 3.785 228,107 +0.06(+1.56%)
Mar 15, 2010 3.722 3.727 3.704 3.727 160,563 -0.02(-0.48%)
Mar 12, 2010 3.691 3.745 3.691 3.745 435,952 +0.07(+1.95%)
Mar 11, 2010 3.669 3.686 3.655 3.673 102,596 +0.01(+0.24%)
Mar 10, 2010 3.673 3.691 3.646 3.664 317,963 +0.01(+0.24%)
Mar 09, 2010 3.664 3.669 3.606 3.655 161,019 -0.00(-0.12%)
Mar 08, 2010 3.642 3.669 3.642 3.660 166,879 +0.00(+0.01%)
Mar 05, 2010 3.552 3.660 3.548 3.659 292,247 +0.12(+3.40%)
Mar 04, 2010 3.539 3.552 3.512 3.539 175,916 -0.01(-0.38%)
Mar 03, 2010 3.440 3.624 3.427 3.552 401,397 -0.04(-1.00%)
Mar 02, 2010 3.610 3.646 3.575 3.588 415,676 -0.01(-0.37%)
Mar 01, 2010 3.651 3.651 3.579 3.601 178,547 -0.04(-0.98%)
Feb 26, 2010 3.530 3.642 3.525 3.637 600,382 +0.08(+2.26%)
Feb 25, 2010 3.503 3.557 3.490 3.557 265,902 +0.01(+0.25%)
Feb 24, 2010 3.481 3.548 3.467 3.548 269,552 +0.09(+2.45%)
Feb 23, 2010 3.494 3.521 3.449 3.463 219,228 -0.02(-0.64%)
Feb 22, 2010 3.516 3.516 3.440 3.485 295,298 +0.00(+0.13%)
Feb 19, 2010 3.440 3.503 3.391 3.481 377,699 +0.04(+1.08%)
Feb 18, 2010 3.405 3.449 3.391 3.443 117,709 +0.01(+0.29%)
Feb 17, 2010 3.414 3.449 3.396 3.433 178,225 +0.03(+0.84%)
Feb 16, 2010 3.400 3.418 3.364 3.405 259,181 +0.01(+0.39%)
Feb 12, 2010 3.369 3.391 3.391 3.391 377,753 +0.02(+0.66%)
Feb 11, 2010 3.288 3.387 3.288 3.369 513,691 +0.07(+2.09%)
Feb 10, 2010 3.333 3.333 3.284 3.300 90,528 -0.05(-1.39%)
Feb 09, 2010 3.293 3.369 3.279 3.346 234,895 +0.05(+1.63%)
Feb 08, 2010 3.252 3.293 3.248 3.293 204,223 +0.01(+0.27%)
Feb 05, 2010 3.297 3.329 3.181 3.284 422,283 -0.01(-0.41%)
Feb 04, 2010 3.382 3.382 3.293 3.297 239,779 -0.09(-2.77%)
Feb 03, 2010 3.445 3.449 3.378 3.391 147,880 -0.01(-0.40%)
Feb 02, 2010 3.360 3.422 3.355 3.405 155,562 +0.05(+1.47%)
Feb 01, 2010 3.297 3.364 3.297 3.355 270,965 +0.04(+1.35%)
Jan 29, 2010 3.387 3.405 3.311 3.311 328,294 -0.09(-2.50%)
Jan 28, 2010 3.396 3.481 3.364 3.396 206,649 +0.01(+0.26%)
Jan 27, 2010 3.467 3.472 3.378 3.387 298,427 -0.09(-2.70%)
Jan 26, 2010 3.458 3.499 3.458 3.481 575,023 -0.03(-0.77%)
Jan 25, 2010 3.458 3.534 3.409 3.507 685,370 +0.09(+2.75%)
Jan 22, 2010 3.431 3.485 3.396 3.414 475,962 +0.00(+0.13%)
Jan 21, 2010 3.490 3.512 3.400 3.409 502,814 -0.06(-1.80%)
Jan 20, 2010 3.507 3.507 3.400 3.472 416,563 -0.05(-1.52%)
Jan 19, 2010 3.463 3.548 3.463 3.525 536,644 +0.04(+1.29%)
Jan 15, 2010 3.422 3.481 3.481 3.481 1,147,118 +0.03(+0.78%)
Jan 14, 2010 3.369 3.463 3.369 3.454 655,388 +0.05(+1.58%)
Jan 13, 2010 3.320 3.405 3.320 3.400 579,639 +0.05(+1.47%)
Jan 12, 2010 3.315 3.382 3.311 3.351 528,452 +0.01(+0.40%)
Jan 11, 2010 3.342 3.373 3.333 3.337 604,307 -0.00(-0.13%)
Jan 08, 2010 3.297 3.346 3.284 3.342 645,679 +0.04(+1.22%)
Jan 07, 2010 3.297 3.351 3.244 3.302 646,702 -0.05(-1.48%)
Jan 06, 2010 3.405 3.405 3.324 3.351 973,464 -0.05(-1.57%)
Jan 05, 2010 3.369 3.422 3.355 3.405 649,845 +0.04(+1.20%)
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.