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, 2005 4.800 4.805 4.711 4.733 98,126 -0.00(-0.09%)
May 27, 2005 4.711 4.760 4.711 4.738 52,080 +0.05(+1.05%)
May 26, 2005 4.653 4.706 4.648 4.689 65,045 +0.04(+0.77%)
May 25, 2005 4.675 4.689 4.621 4.653 79,797 -0.07(-1.42%)
May 24, 2005 4.778 4.809 4.662 4.720 141,713 -0.10(-2.13%)
May 23, 2005 4.832 4.885 4.818 4.823 47,163 -0.01(-0.19%)
May 20, 2005 4.854 4.854 4.809 4.832 84,715 -0.05(-1.01%)
May 19, 2005 4.774 4.894 4.760 4.881 224,640 +0.14(+3.02%)
May 18, 2005 4.657 4.742 4.657 4.738 75,550 +0.05(+1.15%)
May 17, 2005 4.666 4.684 4.630 4.684 88,962 -0.07(-1.51%)
May 16, 2005 4.698 4.756 4.698 4.756 115,561 +0.01(+0.28%)
May 13, 2005 4.787 4.787 4.706 4.742 83,373 +0.01(+0.19%)
May 12, 2005 4.702 4.733 4.698 4.733 60,127 -0.01(-0.28%)
May 11, 2005 4.724 4.765 4.684 4.747 61,692 +0.00(+0.09%)
May 10, 2005 4.832 4.832 4.698 4.742 84,268 -0.10(-2.03%)
May 09, 2005 4.845 4.850 4.818 4.841 88,738 +0.02(+0.46%)
May 06, 2005 4.841 4.859 4.818 4.818 96,338 +0.04(+0.94%)
May 05, 2005 4.818 4.827 4.742 4.774 73,538 +0.00(+0.00%)
May 04, 2005 4.702 4.796 4.680 4.774 164,065 +0.05(+1.14%)
May 03, 2005 4.653 4.765 4.653 4.720 143,725 +0.05(+1.05%)
May 02, 2005 4.653 4.671 4.613 4.671 241,404 -0.00(-0.10%)
Apr 29, 2005 4.621 4.693 4.608 4.675 49,398 +0.09(+1.95%)
Apr 28, 2005 4.613 4.639 4.586 4.586 40,457 -0.04(-0.97%)
Apr 27, 2005 4.586 4.671 4.577 4.630 45,822 +0.02(+0.49%)
Apr 26, 2005 4.653 4.653 4.608 4.608 88,515 -0.02(-0.48%)
Apr 25, 2005 4.604 4.671 4.604 4.630 111,314 +0.08(+1.77%)
Apr 22, 2005 4.527 4.595 4.510 4.550 273,144 -0.11(-2.40%)
Apr 21, 2005 4.541 4.662 4.519 4.662 145,513 +0.13(+2.86%)
Apr 20, 2005 4.608 4.608 4.460 4.532 251,016 -0.08(-1.65%)
Apr 19, 2005 4.563 4.630 4.536 4.608 201,394 +0.08(+1.88%)
Apr 18, 2005 4.519 4.536 4.407 4.523 148,642 -0.04(-0.88%)
Apr 15, 2005 4.698 4.698 4.563 4.563 271,580 -0.18(-3.77%)
Apr 14, 2005 4.787 4.832 4.653 4.742 173,677 -0.09(-1.85%)
Apr 13, 2005 4.903 4.957 4.787 4.832 179,935 -0.10(-2.00%)
Apr 12, 2005 4.997 5.002 4.885 4.930 202,958 -0.08(-1.61%)
Apr 11, 2005 5.087 5.087 4.979 5.011 155,795 -0.09(-1.75%)
Apr 08, 2005 5.131 5.167 5.096 5.100 34,198 -0.01(-0.18%)
Apr 07, 2005 5.123 5.140 5.096 5.109 61,245 +0.00(+0.00%)
Apr 06, 2005 5.163 5.190 5.109 5.109 74,209 -0.01(-0.17%)
Apr 05, 2005 5.033 5.123 5.033 5.118 124,055 +0.11(+2.14%)
Apr 04, 2005 4.948 5.033 4.939 5.011 104,161 +0.07(+1.36%)
Apr 01, 2005 5.011 5.046 4.930 4.944 136,348 -0.03(-0.63%)
Mar 31, 2005 5.055 5.055 4.966 4.975 86,503 -0.08(-1.59%)
Mar 30, 2005 4.966 5.055 4.953 5.055 66,609 +0.11(+2.26%)
Mar 29, 2005 5.105 5.136 4.921 4.944 248,780 -0.27(-5.23%)
Mar 28, 2005 5.145 5.252 5.145 5.216 95,667 +0.04(+0.69%)
Mar 24, 2005 5.123 5.181 5.100 5.181 64,598 +0.08(+1.58%)
Mar 23, 2005 5.154 5.154 5.080 5.100 140,372 -0.07(-1.30%)
Mar 22, 2005 5.190 5.324 5.154 5.167 96,338 -0.05(-0.94%)
Mar 21, 2005 5.261 5.297 5.212 5.216 73,762 -0.04(-0.77%)
Mar 18, 2005 5.279 5.310 5.216 5.257 156,018 -0.01(-0.25%)
Mar 17, 2005 5.257 5.324 5.212 5.270 148,419 -0.03(-0.59%)
Mar 16, 2005 5.463 5.489 5.301 5.301 40,234 -0.11(-2.07%)
Mar 15, 2005 5.458 5.498 5.391 5.413 50,516 -0.03(-0.49%)
Mar 14, 2005 5.489 5.489 5.436 5.440 47,610 -0.09(-1.70%)
Mar 11, 2005 5.507 5.592 5.413 5.534 101,702 +0.03(+0.57%)
Mar 10, 2005 5.548 5.574 5.480 5.503 72,421 -0.04(-0.81%)
Mar 09, 2005 5.601 5.606 5.521 5.548 96,785 +0.04(+0.65%)
Mar 08, 2005 5.548 5.579 5.480 5.512 63,480 -0.03(-0.57%)
Mar 07, 2005 5.570 5.592 5.543 5.543 115,114 +0.00(+0.00%)
Mar 04, 2005 5.507 5.574 5.503 5.543 80,021 +0.06(+1.14%)
Mar 03, 2005 5.480 5.521 5.449 5.480 98,126 -0.01(-0.24%)
Mar 02, 2005 5.445 5.543 5.431 5.494 172,336 +0.00(+0.08%)
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.