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 )

7.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2017 6.526 6.526 6.492 6.521 39,621 +0.03(+0.53%)
May 30, 2017 6.498 6.498 6.486 6.486 28,148 +0.02(+0.35%)
May 26, 2017 6.469 6.469 6.452 6.464 34,132 -0.01(-0.18%)
May 25, 2017 6.452 6.486 6.448 6.475 190,433 +0.04(+0.62%)
May 24, 2017 6.424 6.435 6.418 6.435 22,040 +0.01(+0.18%)
May 23, 2017 6.390 6.424 6.390 6.424 82,735 +0.02(+0.36%)
May 22, 2017 6.435 6.435 6.391 6.401 28,572 -0.03(-0.44%)
May 19, 2017 6.384 6.447 6.384 6.430 71,392 +0.06(+0.98%)
May 18, 2017 6.356 6.395 6.356 6.367 66,194 +0.01(+0.09%)
May 17, 2017 6.327 6.378 6.327 6.361 55,634 +0.01(+0.09%)
May 16, 2017 6.356 6.361 6.327 6.356 30,630 +0.00(+0.00%)
May 15, 2017 6.327 6.356 6.327 6.356 144,799 +0.01(+0.09%)
May 12, 2017 6.350 6.350 6.338 6.350 21,097 -0.01(-0.18%)
May 11, 2017 6.367 6.367 6.310 6.361 71,936 +0.02(+0.27%)
May 10, 2017 6.333 6.361 6.333 6.344 112,622 +0.01(+0.09%)
May 09, 2017 6.316 6.338 6.316 6.338 54,366 +0.01(+0.09%)
May 08, 2017 6.344 6.356 6.300 6.333 44,095 +0.01(+0.18%)
May 05, 2017 6.242 6.343 6.242 6.321 83,225 +0.09(+1.37%)
May 04, 2017 6.247 6.247 6.219 6.236 37,384 -0.02(-0.36%)
May 03, 2017 6.225 6.259 6.225 6.258 35,012 +0.03(+0.45%)
May 02, 2017 6.276 6.276 6.230 6.230 36,912 -0.02(-0.36%)
May 01, 2017 6.203 6.259 6.203 6.253 35,210 +0.02(+0.37%)
Apr 28, 2017 6.190 6.242 6.185 6.230 69,413 +0.05(+0.78%)
Apr 27, 2017 6.168 6.185 6.168 6.182 16,976 +0.01(+0.23%)
Apr 26, 2017 6.168 6.173 6.156 6.168 55,033 -0.01(-0.18%)
Apr 25, 2017 6.179 6.196 6.173 6.179 36,780 +0.01(+0.09%)
Apr 24, 2017 6.179 6.179 6.150 6.173 47,935 +0.05(+0.84%)
Apr 21, 2017 6.128 6.128 6.094 6.122 41,115 +0.02(+0.28%)
Apr 20, 2017 6.122 6.122 6.085 6.105 79,320 -0.01(-0.09%)
Apr 19, 2017 6.116 6.145 6.111 6.111 25,271 +0.01(+0.19%)
Apr 18, 2017 6.099 6.111 6.088 6.099 11,784 -0.01(-0.09%)
Apr 17, 2017 6.094 6.120 6.088 6.105 20,771 +0.05(+0.85%)
Apr 13, 2017 6.082 6.099 6.054 6.054 21,656 -0.06(-0.93%)
Apr 12, 2017 6.099 6.116 6.065 6.111 16,458 -0.01(-0.09%)
Apr 11, 2017 6.088 6.127 6.071 6.116 30,350 +0.05(+0.75%)
Apr 10, 2017 6.054 6.115 6.054 6.071 22,239 +0.00(+0.00%)
Apr 07, 2017 6.082 6.102 6.048 6.071 100,695 -0.04(-0.65%)
Apr 06, 2017 6.105 6.111 6.099 6.111 40,271 -0.02(-0.28%)
Apr 05, 2017 6.105 6.145 6.105 6.128 40,304 -0.01(-0.19%)
Apr 04, 2017 6.105 6.150 6.105 6.139 84,784 -0.05(-0.83%)
Apr 03, 2017 6.122 6.190 6.122 6.190 11,044 +0.02(+0.28%)
Mar 31, 2017 6.150 6.173 6.128 6.173 33,811 -0.02(-0.37%)
Mar 30, 2017 6.207 6.207 6.168 6.196 67,890 -0.02(-0.28%)
Mar 29, 2017 6.185 6.230 6.185 6.213 42,086 +0.03(+0.55%)
Mar 28, 2017 6.094 6.179 6.088 6.179 100,070 +0.07(+1.12%)
Mar 27, 2017 6.048 6.111 6.048 6.111 22,852 +0.02(+0.28%)
Mar 24, 2017 6.122 6.122 6.076 6.093 92,363 -0.02(-0.28%)
Mar 23, 2017 6.031 6.111 6.031 6.111 120,344 +0.09(+1.42%)
Mar 22, 2017 6.014 6.042 6.002 6.025 89,220 +0.02(+0.38%)
Mar 21, 2017 6.031 6.046 5.991 6.002 90,663 -0.00(-0.00%)
Mar 20, 2017 6.014 6.037 5.997 6.003 51,591 -0.01(-0.09%)
Mar 17, 2017 6.031 6.042 5.980 6.008 223,345 +0.01(+0.19%)
Mar 16, 2017 6.008 6.032 5.992 5.997 35,588 -0.04(-0.66%)
Mar 15, 2017 5.997 6.037 5.972 6.037 198,167 +0.05(+0.86%)
Mar 14, 2017 6.002 6.008 5.980 5.985 34,374 -0.02(-0.28%)
Mar 13, 2017 6.002 6.033 5.974 6.002 154,394 +0.02(+0.38%)
Mar 10, 2017 6.042 6.042 5.980 5.980 51,749 -0.01(-0.19%)
Mar 09, 2017 6.014 6.034 5.985 5.991 49,237 -0.02(-0.28%)
Mar 08, 2017 6.031 6.042 6.008 6.008 17,210 -0.03(-0.57%)
Mar 07, 2017 6.002 6.048 6.002 6.042 24,446 +0.03(+0.47%)
Mar 06, 2017 6.008 6.023 5.985 6.014 55,123 +0.00(+0.00%)
Mar 03, 2017 6.008 6.082 6.008 6.014 22,729 +0.00(+0.00%)
Mar 02, 2017 6.042 6.065 5.980 6.014 134,546 -0.08(-1.31%)
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.