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 (%)
May 31, 2002 3.780 4.035 3.713 4.026 552,995 +0.00(+0.11%)
May 28, 2002 4.071 4.246 3.915 4.022 960,030 -0.41(-9.19%)
May 27, 2002 4.295 4.447 4.286 4.429 871,291 +0.00(+0.00%)
May 24, 2002 4.295 4.447 4.286 4.429 871,291 +0.14(+3.34%)
May 23, 2002 4.120 4.349 4.076 4.286 727,790 +0.23(+5.74%)
May 22, 2002 3.941 4.062 3.937 4.053 483,479 +0.16(+4.02%)
May 21, 2002 3.897 3.991 3.874 3.897 340,872 -0.03(-0.80%)
May 20, 2002 4.071 4.071 3.915 3.928 509,184 -0.19(-4.57%)
May 17, 2002 3.937 4.125 3.937 4.116 816,305 +0.21(+5.26%)
May 16, 2002 3.794 3.915 3.736 3.910 645,086 +0.19(+5.05%)
May 15, 2002 3.566 3.834 3.525 3.722 583,841 +0.21(+5.99%)
May 14, 2002 3.494 3.557 3.436 3.512 410,834 +0.04(+1.16%)
May 13, 2002 3.445 3.552 3.378 3.472 282,979 +0.01(+0.39%)
May 10, 2002 3.445 3.534 3.337 3.458 223,299 +0.01(+0.39%)
May 09, 2002 3.521 3.521 3.320 3.445 248,780 -0.06(-1.79%)
May 08, 2002 3.351 3.507 3.333 3.507 189,994 +0.21(+6.52%)
May 07, 2002 3.275 3.351 3.275 3.293 191,559 -0.02(-0.67%)
May 06, 2002 3.261 3.369 3.248 3.315 342,436 +0.06(+1.79%)
May 03, 2002 3.217 3.270 3.194 3.257 148,866 +0.07(+2.10%)
May 02, 2002 3.266 3.266 3.154 3.190 170,771 -0.08(-2.33%)
May 01, 2002 3.261 3.266 3.230 3.266 277,615 +0.02(+0.69%)
Apr 30, 2002 3.203 3.244 3.181 3.244 200,946 +0.04(+1.26%)
Apr 29, 2002 3.248 3.248 3.181 3.203 340,872 -0.04(-1.38%)
Apr 26, 2002 3.118 3.270 3.091 3.248 884,926 +0.16(+5.22%)
Apr 25, 2002 2.997 3.087 2.980 3.087 252,357 +0.12(+3.92%)
Apr 24, 2002 2.908 2.971 2.899 2.971 248,780 +0.05(+1.68%)
Apr 23, 2002 2.908 2.948 2.899 2.921 195,135 -0.03(-1.06%)
Apr 22, 2002 2.957 2.975 2.953 2.953 134,113 +0.00(+0.00%)
Apr 19, 2002 2.962 2.962 2.890 2.953 74,209 +0.02(+0.76%)
Apr 18, 2002 2.975 2.975 2.930 2.930 53,868 -0.04(-1.36%)
Apr 17, 2002 2.953 2.975 2.930 2.971 165,853 +0.03(+1.07%)
Apr 16, 2002 2.890 2.939 2.890 2.939 225,981 +0.05(+1.70%)
Apr 15, 2002 2.904 2.921 2.868 2.890 81,585 +0.00(+0.00%)
Apr 12, 2002 2.832 2.890 2.832 2.890 48,951 +0.04(+1.25%)
Apr 11, 2002 2.859 2.886 2.841 2.854 145,289 -0.03(-1.09%)
Apr 10, 2002 2.850 2.886 2.814 2.886 70,186 +0.09(+3.37%)
Apr 09, 2002 2.841 2.859 2.783 2.792 129,196 -0.05(-1.73%)
Apr 08, 2002 2.818 2.859 2.774 2.841 382,447 +0.02(+0.63%)
Apr 05, 2002 2.769 2.836 2.738 2.823 162,724 +0.10(+3.61%)
Apr 04, 2002 2.729 2.751 2.720 2.725 95,891 -0.01(-0.33%)
Apr 03, 2002 2.684 2.774 2.684 2.733 112,208 +0.06(+2.34%)
Apr 02, 2002 2.671 2.680 2.662 2.671 104,832 +0.00(+0.00%)
Apr 01, 2002 2.765 2.769 2.666 2.671 143,278 -0.09(-3.40%)
Mar 29, 2002 2.769 2.778 2.738 2.765 47,833 +0.00(+0.00%)
Mar 28, 2002 2.769 2.778 2.738 2.765 47,833 +0.03(+0.98%)
Mar 27, 2002 2.698 2.774 2.693 2.738 89,409 +0.03(+1.16%)
Mar 26, 2002 2.729 2.747 2.684 2.707 118,467 +0.01(+0.33%)
Mar 25, 2002 2.729 2.729 2.666 2.698 117,125 -0.08(-2.74%)
Mar 22, 2002 2.796 2.814 2.622 2.774 202,288 -0.04(-1.59%)
Mar 21, 2002 2.814 2.818 2.707 2.818 68,621 +0.04(+1.29%)
Mar 20, 2002 2.863 2.863 2.778 2.783 76,891 -0.09(-3.12%)
Mar 19, 2002 2.886 2.886 2.841 2.872 165,630 +0.01(+0.31%)
Mar 18, 2002 2.975 2.975 2.818 2.863 169,877 +0.04(+1.59%)
Mar 15, 2002 2.796 2.827 2.796 2.818 42,245 +0.00(+0.00%)
Mar 14, 2002 2.774 2.818 2.774 2.818 58,786 +0.09(+3.28%)
Mar 13, 2002 2.823 2.854 2.725 2.729 176,582 -0.13(-4.69%)
Mar 12, 2002 2.908 2.908 2.863 2.863 124,502 -0.09(-3.03%)
Mar 11, 2002 2.953 2.993 2.886 2.953 256,604 -0.00(-0.15%)
Mar 08, 2002 2.845 2.975 2.845 2.957 388,259 +0.10(+3.60%)
Mar 07, 2002 2.908 2.966 2.841 2.854 382,000 -0.03(-1.09%)
Mar 06, 2002 2.796 2.886 2.751 2.886 316,061 +0.10(+3.53%)
Mar 05, 2002 2.774 2.805 2.751 2.787 192,229 -0.03(-1.11%)
Mar 04, 2002 2.774 2.832 2.729 2.818 575,124 +0.25(+9.76%)
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.