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, 2011 4.145 4.150 4.087 4.114 239,203 -0.05(-1.30%)
Mar 30, 2011 4.082 4.177 4.064 4.168 486,971 +0.09(+2.10%)
Mar 29, 2011 4.050 4.082 4.032 4.082 138,616 +0.03(+0.78%)
Mar 28, 2011 4.136 4.136 4.032 4.050 410,746 -0.09(-2.29%)
Mar 25, 2011 4.150 4.172 4.082 4.145 255,438 -0.01(-0.22%)
Mar 24, 2011 4.091 4.154 4.064 4.154 349,225 +0.05(+1.21%)
Mar 23, 2011 4.010 4.132 3.951 4.105 748,965 +0.02(+0.55%)
Mar 22, 2011 4.127 4.128 4.059 4.082 614,383 -0.05(-1.20%)
Mar 21, 2011 4.087 4.132 4.073 4.132 1,077,725 +0.20(+5.17%)
Mar 18, 2011 3.901 3.960 3.847 3.929 555,788 +0.08(+2.11%)
Mar 17, 2011 3.843 3.883 3.739 3.847 913,992 +0.15(+4.03%)
Mar 16, 2011 3.780 3.807 3.612 3.698 1,298,575 -0.08(-2.15%)
Mar 15, 2011 3.726 3.807 3.707 3.780 1,589,602 -0.03(-0.71%)
Mar 14, 2011 3.793 3.856 3.784 3.807 2,665,764 -0.30(-7.26%)
Mar 11, 2011 4.073 4.114 3.978 4.105 970,611 -0.05(-1.30%)
Mar 10, 2011 4.231 4.231 4.132 4.159 316,709 -0.09(-2.13%)
Mar 09, 2011 4.294 4.300 4.236 4.249 116,634 -0.07(-1.57%)
Mar 08, 2011 4.303 4.357 4.303 4.317 94,774 +0.01(+0.31%)
Mar 07, 2011 4.362 4.362 4.303 4.303 201,653 -0.05(-1.24%)
Mar 04, 2011 4.362 4.421 4.326 4.358 196,681 +0.00(+0.10%)
Mar 03, 2011 4.335 4.403 4.303 4.353 224,171 +0.04(+1.02%)
Mar 02, 2011 4.326 4.330 4.290 4.309 128,473 -0.03(-0.60%)
Mar 01, 2011 4.358 4.376 4.317 4.335 154,817 +0.01(+0.21%)
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%)
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.