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 )

7.660 -0.030 (-0.39%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 23, 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 29, 2015 4.903 4.908 4.889 4.889 57,601 -0.06(-1.25%)
May 28, 2015 4.946 4.960 4.922 4.951 36,418 -0.01(-0.29%)
May 27, 2015 4.951 4.974 4.951 4.965 77,452 +0.01(+0.19%)
May 26, 2015 4.927 4.974 4.927 4.955 93,547 -0.04(-0.76%)
May 22, 2015 4.979 4.994 4.994 4.994 74,923 -0.03(-0.57%)
May 21, 2015 5.022 5.036 5.013 5.022 84,107 +0.02(+0.34%)
May 20, 2015 4.984 5.022 4.984 5.005 54,851 +0.00(+0.04%)
May 19, 2015 4.994 5.008 4.994 5.004 220,668 +0.01(+0.10%)
May 18, 2015 4.979 5.013 4.979 4.998 175,036 +0.04(+0.87%)
May 15, 2015 4.951 4.957 4.946 4.955 75,131 -0.01(-0.29%)
May 14, 2015 4.913 4.976 4.913 4.970 104,543 +0.02(+0.48%)
May 13, 2015 4.936 4.951 4.936 4.946 89,994 +0.05(+0.97%)
May 12, 2015 4.889 4.908 4.884 4.898 172,717 +0.01(+0.19%)
May 11, 2015 4.874 4.898 4.874 4.889 68,296 -0.02(-0.39%)
May 08, 2015 4.884 4.913 4.874 4.908 49,502 +0.09(+1.88%)
May 07, 2015 4.841 4.841 4.804 4.817 66,512 +0.00(+0.00%)
May 06, 2015 4.823 4.841 4.812 4.817 47,602 -0.00(-0.00%)
May 05, 2015 4.827 4.846 4.817 4.817 19,060 -0.05(-1.08%)
May 04, 2015 4.901 4.917 4.860 4.870 27,646 -0.02(-0.39%)
May 01, 2015 4.851 4.889 4.789 4.889 124,898 +0.02(+0.39%)
Apr 30, 2015 4.884 4.894 4.870 4.870 129,524 -0.05(-1.06%)
Apr 29, 2015 4.927 4.941 4.908 4.922 59,909 -0.00(-0.10%)
Apr 28, 2015 4.958 4.972 4.908 4.927 94,400 -0.00(-0.10%)
Apr 27, 2015 4.974 4.974 4.932 4.932 53,676 -0.00(-0.07%)
Apr 24, 2015 4.922 4.941 4.922 4.935 88,693 -0.00(-0.03%)
Apr 23, 2015 4.927 4.951 4.927 4.936 39,367 -0.02(-0.38%)
Apr 22, 2015 4.955 4.960 4.936 4.955 132,816 +0.01(+0.29%)
Apr 21, 2015 4.932 4.941 4.922 4.941 88,781 +0.03(+0.71%)
Apr 20, 2015 4.903 4.917 4.894 4.906 71,885 +0.01(+0.16%)
Apr 17, 2015 4.908 4.916 4.889 4.898 99,718 -0.03(-0.58%)
Apr 16, 2015 4.917 4.932 4.917 4.927 38,146 +0.00(+0.00%)
Apr 15, 2015 4.922 4.932 4.917 4.927 39,382 +0.04(+0.78%)
Apr 14, 2015 4.879 4.893 4.879 4.889 92,926 +0.03(+0.59%)
Apr 13, 2015 4.841 4.874 4.841 4.860 110,814 -0.03(-0.58%)
Apr 10, 2015 4.884 4.898 4.870 4.889 103,877 +0.01(+0.20%)
Apr 09, 2015 4.879 4.879 4.866 4.879 61,273 +0.02(+0.49%)
Apr 08, 2015 4.860 4.884 4.846 4.855 97,701 +0.02(+0.39%)
Apr 07, 2015 4.836 4.851 4.808 4.836 99,355 +0.03(+0.69%)
Apr 06, 2015 4.798 4.832 4.793 4.803 105,829 +0.04(+0.80%)
Apr 02, 2015 4.760 4.765 4.765 4.765 47,011 +0.03(+0.70%)
Apr 01, 2015 4.703 4.750 4.703 4.731 57,091 -0.00(-0.10%)
Mar 31, 2015 4.717 4.736 4.670 4.736 71,908 -0.05(-1.00%)
Mar 30, 2015 4.812 4.822 4.774 4.784 118,044 -0.00(-0.10%)
Mar 27, 2015 4.793 4.817 4.779 4.789 88,043 -0.00(-0.10%)
Mar 26, 2015 4.798 4.805 4.787 4.793 41,445 -0.03(-0.69%)
Mar 25, 2015 4.841 4.841 4.817 4.827 134,447 -0.00(-0.10%)
Mar 24, 2015 4.841 4.848 4.817 4.832 112,423 -0.01(-0.20%)
Mar 23, 2015 4.822 4.846 4.817 4.841 215,799 +0.04(+0.79%)
Mar 20, 2015 4.793 4.817 4.746 4.803 109,229 +0.01(+0.30%)
Mar 19, 2015 4.760 4.808 4.729 4.789 53,044 +0.00(+0.00%)
Mar 18, 2015 4.736 4.803 4.731 4.789 111,007 +0.05(+1.11%)
Mar 17, 2015 4.765 4.782 4.727 4.736 313,772 -0.02(-0.50%)
Mar 16, 2015 4.670 4.779 4.670 4.760 301,076 +0.11(+2.46%)
Mar 13, 2015 4.650 4.655 4.627 4.646 36,656 -0.00(-0.10%)
Mar 12, 2015 4.622 4.665 4.622 4.650 89,784 +0.06(+1.40%)
Mar 11, 2015 4.560 4.599 4.555 4.586 30,697 +0.03(+0.69%)
Mar 10, 2015 4.550 4.569 4.541 4.555 95,455 -0.04(-0.83%)
Mar 09, 2015 4.608 4.631 4.579 4.593 110,293 -0.04(-0.82%)
Mar 06, 2015 4.631 4.641 4.603 4.631 87,008 +0.01(+0.31%)
Mar 05, 2015 4.622 4.622 4.608 4.617 107,082 +0.01(+0.31%)
Mar 04, 2015 4.603 4.622 4.598 4.603 130,048 -0.02(-0.41%)
Mar 03, 2015 4.631 4.646 4.603 4.622 76,481 -0.03(-0.72%)
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.