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 )

7.722 +0.072 (+0.94%)
Streaming Delayed Price Updated: 3:02 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 (%)
Apr 30, 2003 2.980 2.984 2.895 2.935 87,844 -0.03(-1.06%)
Apr 29, 2003 2.921 2.993 2.921 2.966 56,998 +0.04(+1.22%)
Apr 28, 2003 2.872 2.930 2.836 2.930 54,986 +0.04(+1.24%)
Apr 25, 2003 2.886 2.930 2.886 2.895 57,892 -0.04(-1.22%)
Apr 24, 2003 2.908 2.980 2.877 2.930 21,011 -0.00(-0.15%)
Apr 23, 2003 2.886 2.975 2.850 2.935 78,456 +0.09(+3.14%)
Apr 22, 2003 2.787 2.845 2.778 2.845 54,763 +0.05(+1.92%)
Apr 21, 2003 2.774 2.796 2.751 2.792 132,996 +0.03(+1.13%)
Apr 17, 2003 2.769 2.792 2.751 2.760 46,716 +0.01(+0.33%)
Apr 16, 2003 2.751 2.774 2.684 2.751 94,773 -0.02(-0.81%)
Apr 15, 2003 2.810 2.814 2.756 2.774 168,983 -0.03(-0.96%)
Apr 14, 2003 2.756 2.827 2.756 2.801 34,646 +0.04(+1.62%)
Apr 11, 2003 2.783 2.787 2.729 2.756 81,809 -0.02(-0.81%)
Apr 10, 2003 2.760 2.778 2.756 2.778 15,646 +0.02(+0.65%)
Apr 09, 2003 2.818 2.818 2.760 2.760 30,846 -0.01(-0.48%)
Apr 08, 2003 2.774 2.805 2.765 2.774 71,080 -0.05(-1.90%)
Apr 07, 2003 2.836 2.872 2.827 2.827 42,245 +0.03(+1.12%)
Apr 04, 2003 2.818 2.818 2.796 2.796 10,058 +0.00(+0.16%)
Apr 03, 2003 2.827 2.832 2.792 2.792 42,022 -0.07(-2.35%)
Apr 02, 2003 2.818 2.886 2.783 2.859 149,983 +0.05(+1.91%)
Apr 01, 2003 2.742 2.814 2.725 2.805 53,198 +0.03(+0.97%)
Mar 31, 2003 2.698 2.805 2.698 2.778 90,303 -0.08(-2.97%)
Mar 28, 2003 2.872 2.872 2.805 2.863 25,481 +0.00(+0.00%)
Mar 27, 2003 2.845 2.886 2.841 2.863 33,975 -0.00(-0.16%)
Mar 26, 2003 2.863 2.868 2.850 2.868 35,540 -0.01(-0.47%)
Mar 25, 2003 2.863 2.890 2.863 2.881 37,775 -0.04(-1.23%)
Mar 24, 2003 2.895 2.921 2.881 2.917 52,527 -0.04(-1.36%)
Mar 21, 2003 2.827 2.957 2.827 2.957 156,018 +0.11(+3.77%)
Mar 20, 2003 2.769 2.908 2.769 2.850 143,948 +0.04(+1.27%)
Mar 19, 2003 2.868 2.868 2.756 2.814 84,044 -0.03(-0.94%)
Mar 18, 2003 2.751 2.863 2.751 2.841 66,386 -0.02(-0.78%)
Mar 17, 2003 2.805 2.877 2.805 2.863 71,303 +0.02(+0.79%)
Mar 14, 2003 2.810 2.841 2.796 2.841 124,278 +0.04(+1.44%)
Mar 13, 2003 2.796 2.836 2.720 2.801 84,268 +0.05(+1.79%)
Mar 12, 2003 2.707 2.760 2.707 2.751 118,467 +0.08(+2.84%)
Mar 11, 2003 2.671 2.707 2.662 2.675 59,010 -0.03(-1.16%)
Mar 10, 2003 2.720 2.733 2.675 2.707 234,475 -0.09(-3.20%)
Mar 07, 2003 2.774 2.841 2.751 2.796 141,489 -0.00(-0.16%)
Mar 06, 2003 2.886 2.886 2.769 2.801 178,818 -0.03(-1.11%)
Mar 05, 2003 2.859 2.872 2.818 2.832 78,009 -0.03(-1.09%)
Mar 04, 2003 2.845 2.872 2.818 2.863 105,726 +0.01(+0.47%)
Mar 03, 2003 2.881 2.904 2.850 2.850 48,057 -0.00(-0.16%)
Feb 28, 2003 2.868 2.899 2.792 2.854 126,513 -0.05(-1.69%)
Feb 27, 2003 2.930 2.930 2.886 2.904 10,952 -0.00(-0.15%)
Feb 26, 2003 2.904 2.971 2.854 2.908 97,679 -0.04(-1.37%)
Feb 25, 2003 2.863 2.948 2.827 2.948 86,279 +0.05(+1.70%)
Feb 24, 2003 2.953 2.957 2.895 2.899 106,173 -0.08(-2.56%)
Feb 21, 2003 2.975 2.975 2.899 2.975 47,610 -0.01(-0.30%)
Feb 20, 2003 2.989 3.015 2.980 2.984 20,340 -0.00(-0.15%)
Feb 19, 2003 3.047 3.047 2.989 2.989 158,254 -0.09(-2.91%)
Feb 18, 2003 2.975 3.078 2.975 3.078 164,289 +0.10(+3.46%)
Feb 14, 2003 2.921 2.997 2.881 2.975 119,361 +0.10(+3.42%)
Feb 13, 2003 2.904 2.908 2.859 2.877 76,668 -0.03(-1.08%)
Feb 12, 2003 2.832 2.957 2.832 2.908 123,608 +0.03(+0.93%)
Feb 11, 2003 2.872 2.881 2.863 2.881 94,550 -0.03(-0.92%)
Feb 10, 2003 2.827 2.908 2.823 2.908 56,998 +0.04(+1.56%)
Feb 07, 2003 2.814 2.899 2.814 2.863 76,668 +0.02(+0.79%)
Feb 06, 2003 2.832 2.886 2.823 2.841 134,337 -0.07(-2.46%)
Feb 05, 2003 2.836 2.953 2.836 2.912 162,724 +0.04(+1.56%)
Feb 04, 2003 2.863 2.908 2.863 2.868 115,114 -0.04(-1.38%)
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.