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, 2006 6.585 6.872 6.585 6.836 227,993 +0.25(+3.80%)
May 30, 2006 6.684 6.800 6.577 6.585 275,380 -0.24(-3.54%)
May 26, 2006 6.836 6.890 6.711 6.827 169,877 +0.01(+0.20%)
May 25, 2006 6.559 6.823 6.559 6.814 201,617 +0.26(+3.96%)
May 24, 2006 6.711 6.823 6.451 6.554 442,351 -0.29(-4.25%)
May 23, 2006 6.845 6.997 6.845 6.845 382,894 +0.01(+0.20%)
May 22, 2006 6.823 6.854 6.492 6.832 837,316 -0.24(-3.35%)
May 19, 2006 7.113 7.194 6.814 7.069 295,944 +0.01(+0.19%)
May 18, 2006 6.957 7.109 6.934 7.055 299,297 +0.04(+0.64%)
May 17, 2006 7.185 7.288 6.979 7.010 582,276 -0.17(-2.43%)
May 16, 2006 7.136 7.216 7.091 7.185 273,144 +0.00(+0.06%)
May 15, 2006 7.024 7.180 6.984 7.180 282,532 +0.09(+1.26%)
May 12, 2006 7.270 7.337 7.069 7.091 476,103 -0.28(-3.76%)
May 11, 2006 7.650 7.695 7.292 7.368 383,341 -0.35(-4.52%)
May 10, 2006 7.802 7.829 7.614 7.717 270,909 -0.11(-1.43%)
May 09, 2006 8.075 8.075 7.740 7.829 234,028 -0.24(-2.99%)
May 08, 2006 8.138 8.142 8.013 8.071 316,731 -0.04(-0.55%)
May 05, 2006 7.784 8.116 7.784 8.116 412,623 +0.15(+1.91%)
May 04, 2006 7.919 7.999 7.829 7.963 172,559 +0.08(+1.02%)
May 03, 2006 7.892 7.919 7.765 7.883 136,348 +0.01(+0.17%)
May 02, 2006 7.941 7.941 7.749 7.869 205,417 +0.16(+2.03%)
May 01, 2006 7.807 7.829 7.677 7.713 138,584 +0.06(+0.82%)
Apr 28, 2006 7.762 7.829 7.625 7.650 183,288 -0.11(-1.38%)
Apr 27, 2006 7.628 7.762 7.516 7.758 189,547 +0.08(+1.11%)
Apr 26, 2006 7.610 7.695 7.520 7.673 182,618 +0.13(+1.78%)
Apr 25, 2006 7.520 7.556 7.471 7.538 205,417 +0.04(+0.60%)
Apr 24, 2006 7.225 7.605 7.163 7.494 392,729 -0.13(-1.70%)
Apr 21, 2006 7.610 7.731 7.583 7.623 116,231 -0.05(-0.64%)
Apr 20, 2006 7.605 7.780 7.605 7.673 138,360 -0.12(-1.55%)
Apr 19, 2006 7.740 7.852 7.605 7.793 200,052 +0.05(+0.69%)
Apr 18, 2006 7.605 7.762 7.605 7.740 263,309 +0.14(+1.82%)
Apr 17, 2006 7.655 7.655 7.543 7.601 273,144 -0.05(-0.70%)
Apr 13, 2006 7.516 7.762 7.359 7.655 211,229 +0.14(+1.85%)
Apr 12, 2006 7.413 7.529 7.243 7.516 372,165 +0.08(+1.14%)
Apr 11, 2006 7.784 7.829 7.427 7.431 300,191 -0.36(-4.65%)
Apr 10, 2006 7.914 7.919 7.677 7.793 316,284 -0.04(-0.51%)
Apr 07, 2006 7.959 7.959 7.717 7.834 196,700 -0.09(-1.19%)
Apr 06, 2006 8.044 8.053 7.740 7.928 372,165 -0.04(-0.45%)
Apr 05, 2006 7.780 8.030 7.717 7.963 783,894 +0.27(+3.49%)
Apr 04, 2006 7.534 7.798 7.494 7.695 611,111 +0.14(+1.84%)
Apr 03, 2006 7.494 7.650 7.494 7.556 365,683 +0.15(+2.05%)
Mar 31, 2006 7.427 7.467 7.386 7.404 158,924 +0.00(+0.06%)
Mar 30, 2006 7.471 7.471 7.274 7.400 452,633 -0.00(-0.06%)
Mar 29, 2006 7.189 7.404 7.172 7.404 507,173 +0.33(+4.61%)
Mar 28, 2006 7.024 7.172 6.979 7.078 420,222 +0.05(+0.67%)
Mar 27, 2006 7.069 7.104 7.002 7.030 96,561 +0.02(+0.22%)
Mar 24, 2006 6.979 7.037 6.923 7.015 121,372 -0.01(-0.13%)
Mar 23, 2006 7.002 7.024 6.845 7.024 171,665 +0.02(+0.32%)
Mar 22, 2006 6.979 7.019 6.890 7.002 114,220 +0.02(+0.32%)
Mar 21, 2006 6.890 7.046 6.890 6.979 156,465 +0.04(+0.65%)
Mar 20, 2006 6.957 7.069 6.934 6.934 369,036 +0.02(+0.32%)
Mar 17, 2006 6.890 6.912 6.787 6.912 189,100 +0.13(+1.98%)
Mar 16, 2006 6.867 6.867 6.711 6.778 165,406 -0.06(-0.85%)
Mar 15, 2006 6.693 6.845 6.693 6.836 275,380 +0.03(+0.46%)
Mar 14, 2006 6.711 6.823 6.697 6.805 124,949 +0.09(+1.27%)
Mar 13, 2006 6.720 6.845 6.666 6.720 322,543 +0.00(+0.00%)
Mar 10, 2006 6.800 6.800 6.715 6.720 120,255 +0.03(+0.47%)
Mar 09, 2006 6.720 6.845 6.666 6.688 428,940 +0.21(+3.25%)
Mar 08, 2006 6.442 6.568 6.438 6.478 299,744 -0.03(-0.41%)
Mar 07, 2006 6.711 6.764 6.393 6.505 668,109 -0.32(-4.72%)
Mar 06, 2006 6.970 7.042 6.666 6.827 515,667 -0.17(-2.49%)
Mar 03, 2006 6.939 7.028 6.934 7.002 201,394 -0.11(-1.57%)
Mar 02, 2006 7.118 7.203 7.024 7.113 240,510 -0.05(-0.75%)
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.