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 )

7.690 -0.070 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2016 4.984 4.984 4.948 4.984 201,241 +0.06(+1.26%)
Apr 28, 2016 4.974 4.974 4.917 4.922 138,742 -0.12(-2.37%)
Apr 27, 2016 5.041 5.051 5.018 5.041 33,818 +0.02(+0.41%)
Apr 26, 2016 5.024 5.038 5.015 5.020 8,430 -0.03(-0.51%)
Apr 25, 2016 5.051 5.062 5.036 5.046 32,970 -0.04(-0.69%)
Apr 22, 2016 5.114 5.114 5.067 5.081 42,641 +0.00(+0.08%)
Apr 21, 2016 5.103 5.134 5.057 5.077 83,714 +0.00(+0.00%)
Apr 20, 2016 5.068 5.098 5.041 5.077 56,492 -0.01(-0.10%)
Apr 19, 2016 5.103 5.134 5.057 5.082 118,115 +0.05(+1.03%)
Apr 18, 2016 4.963 5.057 4.963 5.031 35,499 +0.02(+0.31%)
Apr 15, 2016 5.005 5.015 5.005 5.015 22,484 +0.00(+0.00%)
Apr 14, 2016 5.057 5.057 5.005 5.015 67,176 +0.02(+0.31%)
Apr 13, 2016 5.067 5.073 4.984 5.000 411,628 +0.02(+0.31%)
Apr 12, 2016 4.937 4.984 4.930 4.984 65,733 +0.10(+2.03%)
Apr 11, 2016 4.932 4.932 4.884 4.885 19,798 -0.02(-0.33%)
Apr 08, 2016 4.880 4.976 4.880 4.901 64,654 +0.11(+2.27%)
Apr 07, 2016 4.834 4.854 4.787 4.792 74,291 +0.00(+0.00%)
Apr 06, 2016 4.771 4.802 4.771 4.792 211,987 +0.02(+0.33%)
Apr 05, 2016 4.797 4.797 4.731 4.777 180,794 -0.10(-2.13%)
Apr 04, 2016 4.880 4.901 4.875 4.880 166,582 -0.01(-0.21%)
Apr 01, 2016 4.906 4.917 4.870 4.891 83,178 -0.11(-2.28%)
Mar 31, 2016 4.989 5.036 4.989 5.005 107,504 -0.03(-0.52%)
Mar 30, 2016 5.010 5.062 5.010 5.031 88,072 +0.01(+0.10%)
Mar 29, 2016 5.031 5.057 5.020 5.025 32,515 -0.03(-0.51%)
Mar 28, 2016 5.057 5.057 5.036 5.051 29,109 +0.01(+0.21%)
Mar 24, 2016 4.968 5.041 5.041 5.041 34,707 +0.02(+0.41%)
Mar 23, 2016 5.010 5.036 5.010 5.020 65,886 -0.01(-0.10%)
Mar 22, 2016 5.020 5.051 5.005 5.025 52,253 +0.01(+0.10%)
Mar 21, 2016 4.980 5.025 4.980 5.020 174,954 -0.01(-0.10%)
Mar 18, 2016 4.974 5.025 4.974 5.025 21,659 +0.04(+0.73%)
Mar 17, 2016 4.968 5.005 4.968 4.989 72,901 -0.01(-0.10%)
Mar 16, 2016 4.948 4.994 4.948 4.994 57,913 +0.02(+0.42%)
Mar 15, 2016 4.953 4.974 4.953 4.974 21,393 +0.00(+0.00%)
Mar 14, 2016 4.974 4.979 4.953 4.974 15,003 +0.02(+0.42%)
Mar 11, 2016 4.865 4.974 4.865 4.953 36,774 +0.11(+2.25%)
Mar 10, 2016 4.901 4.901 4.823 4.844 40,594 +0.00(+0.00%)
Mar 09, 2016 4.818 4.844 4.818 4.844 54,544 +0.01(+0.11%)
Mar 08, 2016 4.829 4.859 4.823 4.839 41,486 -0.01(-0.21%)
Mar 07, 2016 4.839 4.880 4.823 4.849 176,365 -0.03(-0.53%)
Mar 04, 2016 4.844 4.901 4.834 4.875 34,177 +0.05(+1.13%)
Mar 03, 2016 4.818 4.849 4.797 4.821 54,986 +0.05(+1.03%)
Mar 02, 2016 4.756 4.797 4.756 4.771 139,583 +0.04(+0.77%)
Mar 01, 2016 4.694 4.745 4.694 4.735 110,479 +0.08(+1.67%)
Feb 29, 2016 4.662 4.704 4.657 4.657 191,606 -0.03(-0.55%)
Feb 26, 2016 4.668 4.699 4.668 4.683 42,005 +0.04(+0.84%)
Feb 25, 2016 4.590 4.657 4.590 4.644 26,375 +0.07(+1.53%)
Feb 24, 2016 4.564 4.600 4.559 4.574 180,931 -0.02(-0.35%)
Feb 23, 2016 4.585 4.611 4.585 4.590 113,094 -0.03(-0.66%)
Feb 22, 2016 4.631 4.652 4.611 4.621 143,208 +0.09(+1.94%)
Feb 19, 2016 4.512 4.548 4.502 4.533 359,623 +0.00(+0.00%)
Feb 18, 2016 4.512 4.553 4.512 4.533 473,590 +0.03(+0.69%)
Feb 17, 2016 4.450 4.522 4.450 4.502 494,831 +0.06(+1.28%)
Feb 16, 2016 4.548 4.569 4.419 4.445 373,737 +0.02(+0.47%)
Feb 12, 2016 4.325 4.424 4.424 4.424 436,735 -0.06(-1.39%)
Feb 11, 2016 4.507 4.538 4.429 4.486 365,156 -0.17(-3.57%)
Feb 10, 2016 4.668 4.717 4.636 4.652 40,979 -0.04(-0.84%)
Feb 09, 2016 4.647 4.761 4.605 4.691 88,812 -0.04(-0.81%)
Feb 08, 2016 4.823 4.823 4.699 4.730 121,051 -0.15(-3.00%)
Feb 05, 2016 4.929 4.929 4.875 4.876 20,477 -0.07(-1.44%)
Feb 04, 2016 4.907 4.968 4.907 4.948 15,664 +0.02(+0.32%)
Feb 03, 2016 4.901 4.963 4.875 4.932 129,263 +0.01(+0.11%)
Feb 02, 2016 4.932 4.953 4.901 4.927 13,377 -0.02(-0.42%)
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.