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 28, 2010 3.816 3.888 3.762 3.816 204,277 -0.04(-1.04%)
May 27, 2010 3.785 3.856 3.704 3.856 324,584 +0.20(+5.38%)
May 26, 2010 3.785 3.794 3.660 3.660 220,874 -0.10(-2.73%)
May 25, 2010 3.740 3.767 3.588 3.762 572,010 -0.05(-1.41%)
May 24, 2010 3.843 3.870 3.816 3.816 219,059 +0.02(+0.47%)
May 21, 2010 3.677 3.825 3.673 3.798 313,656 +0.00(+0.00%)
May 20, 2010 3.807 3.825 3.754 3.798 620,622 -0.17(-4.18%)
May 19, 2010 3.834 3.977 3.718 3.964 934,124 +0.02(+0.45%)
May 18, 2010 4.004 4.009 3.910 3.946 243,765 -0.04(-1.01%)
May 17, 2010 3.968 4.031 3.915 3.986 449,973 +0.00(+0.11%)
May 14, 2010 3.982 4.102 3.955 3.982 389,926 -0.15(-3.58%)
May 13, 2010 4.170 4.201 4.071 4.129 444,412 -0.05(-1.28%)
May 12, 2010 4.000 4.196 3.991 4.183 526,344 +0.16(+3.89%)
May 11, 2010 4.026 4.053 4.013 4.026 528,488 -0.07(-1.75%)
May 10, 2010 4.080 4.102 4.071 4.098 321,309 +0.16(+3.97%)
May 07, 2010 4.013 4.094 3.897 3.941 413,027 -0.03(-0.79%)
May 06, 2010 4.228 4.228 3.941 3.973 919,199 -0.26(-6.23%)
May 05, 2010 4.067 4.250 4.049 4.237 1,463,553 -0.01(-0.21%)
May 04, 2010 4.402 4.407 4.210 4.246 581,069 -0.16(-3.65%)
May 03, 2010 4.317 4.407 4.286 4.407 635,785 +0.13(+2.93%)
Apr 30, 2010 4.308 4.317 4.277 4.281 275,319 -0.00(-0.10%)
Apr 29, 2010 4.335 4.335 4.268 4.286 263,247 +0.00(+0.00%)
Apr 28, 2010 4.201 4.295 4.174 4.286 578,269 +0.08(+1.91%)
Apr 27, 2010 4.295 4.335 4.187 4.205 733,422 -0.11(-2.49%)
Apr 26, 2010 4.313 4.340 4.295 4.313 414,674 +0.03(+0.73%)
Apr 23, 2010 4.277 4.317 4.277 4.281 267,431 +0.00(+0.10%)
Apr 22, 2010 4.304 4.304 4.250 4.277 202,542 -0.03(-0.62%)
Apr 21, 2010 4.290 4.313 4.272 4.304 307,714 +0.03(+0.73%)
Apr 20, 2010 4.187 4.272 4.187 4.272 337,756 +0.09(+2.03%)
Apr 19, 2010 4.268 4.268 4.129 4.187 533,206 -0.05(-1.27%)
Apr 16, 2010 4.371 4.371 4.237 4.241 603,779 -0.11(-2.47%)
Apr 15, 2010 4.295 4.362 4.281 4.349 532,768 +0.05(+1.25%)
Apr 14, 2010 4.295 4.317 4.232 4.295 873,292 +0.06(+1.48%)
Apr 13, 2010 4.205 4.246 4.161 4.232 562,311 +0.03(+0.64%)
Apr 12, 2010 4.179 4.210 4.170 4.205 421,403 +0.04(+1.08%)
Apr 09, 2010 4.102 4.170 4.098 4.161 395,116 +0.06(+1.53%)
Apr 08, 2010 4.089 4.111 4.053 4.098 294,670 -0.02(-0.43%)
Apr 07, 2010 4.125 4.181 4.089 4.116 419,346 -0.04(-0.97%)
Apr 06, 2010 4.107 4.161 4.102 4.156 487,912 +0.05(+1.31%)
Apr 05, 2010 4.085 4.111 4.067 4.102 507,445 +0.02(+0.44%)
Apr 01, 2010 3.973 4.085 4.085 4.085 782,329 +0.13(+3.28%)
Mar 31, 2010 3.906 3.973 3.897 3.955 360,426 +0.04(+1.03%)
Mar 30, 2010 3.937 3.959 3.906 3.915 211,682 +0.00(+0.11%)
Mar 29, 2010 3.928 3.928 3.874 3.910 180,143 -0.00(-0.11%)
Mar 26, 2010 3.888 3.915 3.870 3.915 403,664 +0.07(+1.74%)
Mar 25, 2010 3.839 3.852 3.809 3.847 286,851 -0.00(-0.12%)
Mar 24, 2010 3.834 3.852 3.789 3.852 132,435 +0.02(+0.47%)
Mar 23, 2010 3.812 3.856 3.767 3.834 176,055 +0.03(+0.82%)
Mar 22, 2010 3.803 3.825 3.794 3.803 203,986 -0.03(-0.70%)
Mar 19, 2010 3.901 3.919 3.830 3.830 201,034 -0.06(-1.61%)
Mar 18, 2010 3.865 3.901 3.803 3.892 808,229 +0.02(+0.58%)
Mar 17, 2010 3.789 3.879 3.754 3.870 464,542 +0.08(+2.25%)
Mar 16, 2010 3.727 3.785 3.713 3.785 228,107 +0.06(+1.56%)
Mar 15, 2010 3.722 3.727 3.704 3.727 160,563 -0.02(-0.48%)
Mar 12, 2010 3.691 3.745 3.691 3.745 435,952 +0.07(+1.95%)
Mar 11, 2010 3.669 3.686 3.655 3.673 102,596 +0.01(+0.24%)
Mar 10, 2010 3.673 3.691 3.646 3.664 317,963 +0.01(+0.24%)
Mar 09, 2010 3.664 3.669 3.606 3.655 161,019 -0.00(-0.12%)
Mar 08, 2010 3.642 3.669 3.642 3.660 166,879 +0.00(+0.01%)
Mar 05, 2010 3.552 3.660 3.548 3.659 292,247 +0.12(+3.40%)
Mar 04, 2010 3.539 3.552 3.512 3.539 175,916 -0.01(-0.38%)
Mar 03, 2010 3.440 3.624 3.427 3.552 401,397 -0.04(-1.00%)
Mar 02, 2010 3.610 3.646 3.575 3.588 415,676 -0.01(-0.37%)
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.