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, 2014 4.226 4.226 4.174 4.186 148,455 -0.00(-0.04%)
May 29, 2014 4.197 4.202 4.179 4.188 128,935 +0.01(+0.22%)
May 28, 2014 4.165 4.183 4.160 4.179 58,964 -0.00(-0.06%)
May 27, 2014 4.132 4.183 4.118 4.181 79,393 +0.03(+0.79%)
May 23, 2014 4.132 4.148 4.148 4.148 267,514 +0.03(+0.65%)
May 22, 2014 4.103 4.122 4.089 4.121 58,186 +0.03(+0.78%)
May 21, 2014 4.071 4.117 4.066 4.089 155,991 +0.02(+0.46%)
May 20, 2014 4.056 4.075 4.042 4.071 297,175 -0.01(-0.23%)
May 19, 2014 4.089 4.111 4.075 4.080 75,498 -0.03(-0.80%)
May 16, 2014 4.113 4.118 4.010 4.113 56,489 +0.01(+0.24%)
May 15, 2014 4.118 4.118 4.089 4.103 175,158 -0.01(-0.35%)
May 14, 2014 4.136 4.150 4.108 4.118 52,274 -0.01(-0.23%)
May 13, 2014 4.118 4.132 4.108 4.127 43,705 +0.03(+0.80%)
May 12, 2014 4.071 4.103 4.066 4.094 52,650 +0.01(+0.35%)
May 09, 2014 4.085 4.103 4.075 4.080 64,793 +0.00(+0.12%)
May 08, 2014 4.103 4.108 4.071 4.075 246,409 -0.03(-0.80%)
May 07, 2014 4.103 4.132 4.089 4.108 271,470 -0.04(-0.91%)
May 06, 2014 4.136 4.150 4.113 4.146 100,409 -0.00(-0.11%)
May 05, 2014 4.089 4.150 4.089 4.150 129,039 +0.02(+0.45%)
May 02, 2014 4.108 4.150 4.108 4.132 78,985 +0.03(+0.63%)
May 01, 2014 4.113 4.120 4.094 4.106 212,974 +0.04(+0.87%)
Apr 30, 2014 4.089 4.089 4.066 4.071 211,085 -0.03(-0.80%)
Apr 29, 2014 4.089 4.113 4.071 4.103 68,827 +0.03(+0.81%)
Apr 28, 2014 4.085 4.091 4.057 4.071 244,793 +0.01(+0.23%)
Apr 25, 2014 4.089 4.089 4.057 4.061 116,317 -0.01(-0.35%)
Apr 24, 2014 4.071 4.083 4.059 4.075 73,711 +0.01(+0.23%)
Apr 23, 2014 4.085 4.085 4.061 4.066 39,586 +0.02(+0.46%)
Apr 22, 2014 4.057 4.057 4.038 4.047 100,946 -0.03(-0.81%)
Apr 21, 2014 4.057 4.082 4.057 4.080 69,683 +0.01(+0.23%)
Apr 17, 2014 4.066 4.071 4.071 4.071 94,567 +0.02(+0.56%)
Apr 16, 2014 4.057 4.075 4.024 4.048 96,643 +0.04(+0.95%)
Apr 15, 2014 3.991 4.010 3.981 4.010 142,479 +0.00(+0.12%)
Apr 14, 2014 3.995 4.038 3.991 4.005 238,997 +0.00(+0.12%)
Apr 11, 2014 4.000 4.042 3.995 4.000 149,814 -0.01(-0.35%)
Apr 10, 2014 4.066 4.066 4.005 4.014 137,876 -0.07(-1.72%)
Apr 09, 2014 4.057 4.085 4.038 4.085 50,261 +0.03(+0.69%)
Apr 08, 2014 4.047 4.061 4.042 4.057 228,164 -0.03(-0.69%)
Apr 07, 2014 4.085 4.122 4.071 4.085 367,805 -0.04(-0.91%)
Apr 04, 2014 4.155 4.155 4.122 4.122 232,961 -0.03(-0.78%)
Apr 03, 2014 4.136 4.155 4.132 4.154 59,760 +0.00(+0.10%)
Apr 02, 2014 4.141 4.150 4.127 4.150 79,983 +0.02(+0.56%)
Apr 01, 2014 4.127 4.127 4.108 4.127 246,190 +0.01(+0.34%)
Mar 31, 2014 4.118 4.123 4.108 4.113 404,145 +0.01(+0.34%)
Mar 28, 2014 4.071 4.122 4.071 4.099 193,967 +0.03(+0.81%)
Mar 27, 2014 4.052 4.085 4.010 4.066 299,399 -0.00(-0.12%)
Mar 26, 2014 4.061 4.099 4.061 4.071 149,554 +0.02(+0.58%)
Mar 25, 2014 4.005 4.057 4.005 4.047 54,795 +0.03(+0.82%)
Mar 24, 2014 3.977 4.014 3.977 4.014 79,385 +0.03(+0.83%)
Mar 21, 2014 3.958 3.991 3.930 3.981 71,036 -0.02(-0.47%)
Mar 20, 2014 4.024 4.024 3.972 4.000 225,042 -0.03(-0.70%)
Mar 19, 2014 4.019 4.061 4.010 4.028 146,558 -0.02(-0.58%)
Mar 18, 2014 4.099 4.099 4.052 4.052 170,159 -0.01(-0.35%)
Mar 17, 2014 4.057 4.066 4.052 4.066 122,466 +0.00(+0.12%)
Mar 14, 2014 4.033 4.061 4.014 4.061 136,898 -0.00(-0.12%)
Mar 13, 2014 4.099 4.122 4.057 4.066 71,854 -0.04(-1.03%)
Mar 12, 2014 4.066 4.113 4.057 4.108 126,901 +0.00(+0.00%)
Mar 11, 2014 4.085 4.108 4.080 4.108 86,767 -0.02(-0.46%)
Mar 10, 2014 4.127 4.127 4.089 4.127 67,089 -0.02(-0.45%)
Mar 07, 2014 4.136 4.171 4.113 4.146 266,392 +0.00(+0.00%)
Mar 06, 2014 4.155 4.174 4.132 4.146 53,289 +0.04(+0.91%)
Mar 05, 2014 4.122 4.122 4.099 4.108 48,944 -0.04(-0.91%)
Mar 04, 2014 4.132 4.174 4.132 4.146 80,959 +0.05(+1.15%)
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.