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 30, 2008 4.460 4.563 4.460 4.541 250,063 +0.10(+2.16%)
May 29, 2008 4.317 4.451 4.317 4.445 178,965 +0.10(+2.21%)
May 28, 2008 4.259 4.349 4.250 4.349 156,812 +0.03(+0.73%)
May 27, 2008 4.264 4.317 4.174 4.317 232,709 +0.06(+1.36%)
May 26, 2008 4.322 4.340 4.250 4.259 0 +0.00(+0.00%)
May 23, 2008 4.322 4.340 4.250 4.259 221,877 -0.06(-1.35%)
May 22, 2008 4.335 4.380 4.317 4.317 135,582 -0.00(-0.10%)
May 21, 2008 4.371 4.405 4.313 4.322 138,099 -0.08(-1.73%)
May 20, 2008 4.434 4.483 4.322 4.398 399,158 -0.10(-2.20%)
May 19, 2008 4.559 4.644 4.496 4.497 232,465 -0.07(-1.45%)
May 16, 2008 4.438 4.563 4.429 4.563 358,414 +0.13(+2.82%)
May 15, 2008 4.469 4.469 4.407 4.438 227,928 +0.04(+0.88%)
May 14, 2008 4.313 4.416 4.313 4.399 251,092 +0.10(+2.21%)
May 13, 2008 4.326 4.326 4.250 4.304 137,587 +0.03(+0.73%)
May 12, 2008 4.304 4.326 4.264 4.272 230,977 -0.03(-0.73%)
May 09, 2008 4.268 4.313 4.237 4.304 133,027 -0.01(-0.21%)
May 08, 2008 4.295 4.340 4.295 4.313 287,121 +0.08(+1.90%)
May 07, 2008 4.264 4.317 4.232 4.232 193,660 -0.03(-0.63%)
May 06, 2008 4.170 4.268 4.170 4.259 224,311 +0.04(+0.85%)
May 05, 2008 4.205 4.223 4.165 4.223 95,672 +0.01(+0.32%)
May 02, 2008 4.134 4.317 4.129 4.210 580,861 +0.11(+2.73%)
May 01, 2008 4.138 4.138 4.080 4.098 173,274 -0.05(-1.19%)
Apr 30, 2008 4.129 4.174 4.107 4.147 245,774 +0.02(+0.43%)
Apr 29, 2008 4.053 4.161 4.049 4.129 311,597 +0.02(+0.44%)
Apr 28, 2008 3.950 4.111 3.941 4.111 481,693 +0.18(+4.67%)
Apr 25, 2008 3.856 3.932 3.856 3.928 235,226 +0.10(+2.67%)
Apr 24, 2008 3.812 3.843 3.691 3.826 197,976 -0.02(-0.42%)
Apr 23, 2008 3.856 3.865 3.789 3.842 170,547 -0.01(-0.37%)
Apr 22, 2008 3.883 3.906 3.852 3.856 159,148 -0.07(-1.71%)
Apr 21, 2008 3.892 3.932 3.839 3.924 141,375 -0.02(-0.57%)
Apr 18, 2008 3.897 3.950 3.879 3.946 202,328 +0.08(+2.08%)
Apr 17, 2008 3.874 3.879 3.843 3.865 135,007 -0.02(-0.58%)
Apr 16, 2008 3.865 3.888 3.844 3.888 297,014 +0.08(+2.00%)
Apr 15, 2008 3.803 3.834 3.780 3.812 111,940 +0.02(+0.47%)
Apr 14, 2008 3.771 3.816 3.749 3.794 177,253 +0.02(+0.59%)
Apr 11, 2008 3.852 3.892 3.771 3.771 267,947 -0.05(-1.29%)
Apr 10, 2008 3.870 3.879 3.807 3.821 153,113 -0.06(-1.50%)
Apr 09, 2008 3.865 3.888 3.856 3.879 170,771 -0.02(-0.57%)
Apr 08, 2008 3.937 3.937 3.865 3.901 360,318 -0.03(-0.68%)
Apr 07, 2008 3.968 3.991 3.888 3.928 250,569 -0.02(-0.45%)
Apr 04, 2008 3.959 3.973 3.932 3.946 97,455 -0.04(-0.90%)
Apr 03, 2008 3.959 3.995 3.946 3.982 85,832 -0.01(-0.22%)
Apr 02, 2008 3.977 4.000 3.924 3.991 160,265 +0.01(+0.34%)
Apr 01, 2008 3.874 3.977 3.874 3.977 373,506 +0.12(+3.13%)
Mar 31, 2008 3.834 3.856 3.825 3.856 164,736 +0.03(+0.82%)
Mar 28, 2008 3.839 3.852 3.825 3.825 244,310 -0.02(-0.58%)
Mar 27, 2008 3.852 3.856 3.825 3.847 123,248 +0.04(+1.18%)
Mar 26, 2008 3.847 3.847 3.803 3.803 57,445 -0.04(-1.05%)
Mar 25, 2008 3.825 3.847 3.816 3.843 191,111 +0.04(+1.06%)
Mar 24, 2008 3.736 3.825 3.736 3.803 280,632 +0.08(+2.29%)
Mar 21, 2008 3.700 3.731 3.637 3.718 253,698 +0.00(+0.00%)
Mar 20, 2008 3.700 3.731 3.637 3.718 253,698 +0.06(+1.59%)
Mar 19, 2008 3.807 3.807 3.655 3.660 197,594 -0.15(-3.99%)
Mar 18, 2008 3.789 3.812 3.718 3.812 220,505 +0.14(+3.90%)
Mar 17, 2008 3.691 3.713 3.628 3.669 401,279 -0.10(-2.61%)
Mar 14, 2008 3.888 3.915 3.754 3.767 136,348 -0.11(-2.77%)
Mar 13, 2008 3.798 3.883 3.704 3.874 278,310 +0.00(+0.12%)
Mar 12, 2008 3.950 3.995 3.870 3.870 207,876 -0.09(-2.26%)
Mar 11, 2008 3.874 3.964 3.839 3.959 307,281 +0.14(+3.75%)
Mar 10, 2008 3.870 3.888 3.803 3.816 209,217 -0.10(-2.51%)
Mar 07, 2008 3.847 3.941 3.847 3.915 220,840 -0.01(-0.23%)
Mar 06, 2008 3.888 3.968 3.888 3.924 257,940 -0.01(-0.23%)
Mar 05, 2008 3.932 3.950 3.883 3.932 213,687 +0.01(+0.34%)
Mar 04, 2008 3.964 3.964 3.865 3.919 239,616 -0.09(-2.34%)
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.