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, 2014 4.118 4.123 4.108 4.113 404,145 +0.01(+0.34%)
Mar 28, 2014 4.071 4.122 4.071 4.099 193,967 +0.03(+0.81%)
Mar 27, 2014 4.052 4.085 4.010 4.066 299,399 -0.00(-0.12%)
Mar 26, 2014 4.061 4.099 4.061 4.071 149,554 +0.02(+0.58%)
Mar 25, 2014 4.005 4.057 4.005 4.047 54,795 +0.03(+0.82%)
Mar 24, 2014 3.977 4.014 3.977 4.014 79,385 +0.03(+0.83%)
Mar 21, 2014 3.958 3.991 3.930 3.981 71,036 -0.02(-0.47%)
Mar 20, 2014 4.024 4.024 3.972 4.000 225,042 -0.03(-0.70%)
Mar 19, 2014 4.019 4.061 4.010 4.028 146,558 -0.02(-0.58%)
Mar 18, 2014 4.099 4.099 4.052 4.052 170,159 -0.01(-0.35%)
Mar 17, 2014 4.057 4.066 4.052 4.066 122,466 +0.00(+0.12%)
Mar 14, 2014 4.033 4.061 4.014 4.061 136,898 -0.00(-0.12%)
Mar 13, 2014 4.099 4.122 4.057 4.066 71,854 -0.04(-1.03%)
Mar 12, 2014 4.066 4.113 4.057 4.108 126,901 +0.00(+0.00%)
Mar 11, 2014 4.085 4.108 4.080 4.108 86,767 -0.02(-0.46%)
Mar 10, 2014 4.127 4.127 4.089 4.127 67,089 -0.02(-0.45%)
Mar 07, 2014 4.136 4.171 4.113 4.146 266,392 +0.00(+0.00%)
Mar 06, 2014 4.155 4.174 4.132 4.146 53,289 +0.04(+0.91%)
Mar 05, 2014 4.122 4.122 4.099 4.108 48,944 -0.04(-0.91%)
Mar 04, 2014 4.132 4.174 4.132 4.146 80,959 +0.05(+1.15%)
Mar 03, 2014 4.118 4.118 4.047 4.099 147,471 -0.05(-1.24%)
Feb 28, 2014 4.132 4.179 4.132 4.150 322,042 +0.01(+0.18%)
Feb 27, 2014 4.118 4.143 4.105 4.143 348,052 +0.01(+0.27%)
Feb 26, 2014 4.132 4.150 4.122 4.132 678,970 +0.00(+0.11%)
Feb 25, 2014 4.136 4.141 4.109 4.127 82,271 +0.00(+0.11%)
Feb 24, 2014 4.118 4.160 4.108 4.122 102,409 +0.01(+0.34%)
Feb 21, 2014 4.108 4.118 4.080 4.108 590,034 +0.04(+1.04%)
Feb 20, 2014 4.066 4.080 4.052 4.066 92,514 -0.01(-0.35%)
Feb 19, 2014 4.113 4.118 4.080 4.080 337,415 -0.04(-1.03%)
Feb 18, 2014 4.103 4.136 4.103 4.122 99,864 +0.06(+1.39%)
Feb 14, 2014 4.071 4.066 4.066 4.066 106,281 -0.04(-0.86%)
Feb 13, 2014 4.057 4.103 4.052 4.101 105,874 -0.02(-0.51%)
Feb 12, 2014 4.094 4.141 4.094 4.122 46,729 +0.01(+0.23%)
Feb 11, 2014 4.089 4.136 4.076 4.113 61,315 +0.05(+1.27%)
Feb 10, 2014 4.071 4.094 4.057 4.061 62,874 -0.00(-0.12%)
Feb 07, 2014 4.075 4.075 4.038 4.066 299,399 +0.03(+0.70%)
Feb 06, 2014 3.995 4.049 3.995 4.038 173,701 +0.05(+1.18%)
Feb 05, 2014 4.010 4.033 3.972 3.991 294,225 -0.02(-0.47%)
Feb 04, 2014 4.014 4.033 3.981 4.010 422,198 -0.04(-1.04%)
Feb 03, 2014 4.089 4.099 4.038 4.052 364,518 -0.06(-1.48%)
Jan 31, 2014 4.108 4.132 4.099 4.113 350,263 -0.05(-1.24%)
Jan 30, 2014 4.127 4.174 4.127 4.165 73,811 +0.04(+0.91%)
Jan 29, 2014 4.146 4.150 4.127 4.127 128,236 -0.02(-0.57%)
Jan 28, 2014 4.141 4.165 4.141 4.150 138,570 +0.01(+0.23%)
Jan 27, 2014 4.193 4.216 4.132 4.141 141,192 -0.08(-1.89%)
Jan 24, 2014 4.244 4.244 4.202 4.221 309,693 -0.06(-1.43%)
Jan 23, 2014 4.301 4.319 4.254 4.282 154,330 -0.05(-1.08%)
Jan 22, 2014 4.296 4.334 4.287 4.329 195,758 +0.04(+0.88%)
Jan 21, 2014 4.273 4.296 4.273 4.291 262,771 +0.02(+0.44%)
Jan 17, 2014 4.244 4.273 4.273 4.273 75,398 +0.03(+0.78%)
Jan 16, 2014 4.244 4.277 4.212 4.240 81,391 -0.02(-0.44%)
Jan 15, 2014 4.254 4.273 4.240 4.258 200,657 +0.01(+0.33%)
Jan 14, 2014 4.230 4.249 4.208 4.244 105,551 +0.01(+0.22%)
Jan 13, 2014 4.258 4.263 4.226 4.235 216,782 -0.03(-0.65%)
Jan 10, 2014 4.235 4.263 4.231 4.263 91,709 +0.05(+1.22%)
Jan 09, 2014 4.230 4.235 4.165 4.211 109,393 +0.00(+0.11%)
Jan 08, 2014 4.207 4.244 4.179 4.207 695,570 +0.03(+0.79%)
Jan 07, 2014 4.197 4.207 4.174 4.174 1,271,340 -0.03(-0.67%)
Jan 06, 2014 4.244 4.272 4.202 4.202 312,732 -0.05(-1.10%)
Jan 03, 2014 4.254 4.258 4.244 4.249 69,247 -0.01(-0.22%)
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.