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, 2018 8.040 8.073 8.027 8.066 118,580 -0.02(-0.24%)
May 30, 2018 8.040 8.086 8.040 8.086 32,855 +0.07(+0.82%)
May 29, 2018 8.020 8.040 8.010 8.020 29,628 -0.07(-0.87%)
May 25, 2018 8.090 8.090 8.090 0 -0.02(-0.27%)
May 24, 2018 8.106 8.119 8.073 8.113 29,415 +0.01(+0.16%)
May 23, 2018 8.047 8.119 8.047 8.099 21,249 +0.01(+0.16%)
May 22, 2018 8.106 8.106 8.053 8.086 38,948 +0.00(+0.00%)
May 21, 2018 8.099 8.132 8.073 8.086 64,156 -0.01(-0.16%)
May 18, 2018 8.126 8.146 8.099 8.099 34,462 -0.09(-1.13%)
May 17, 2018 8.198 8.205 8.165 8.192 83,082 +0.02(+0.24%)
May 16, 2018 8.165 8.211 8.165 8.172 60,772 +0.01(+0.08%)
May 15, 2018 8.212 8.238 8.159 8.165 46,862 -0.11(-1.28%)
May 14, 2018 8.245 8.324 8.245 8.271 38,554 +0.09(+1.13%)
May 11, 2018 8.205 8.205 8.165 8.179 58,865 +0.02(+0.24%)
May 10, 2018 8.159 8.180 8.132 8.159 407,659 +0.07(+0.82%)
May 09, 2018 8.119 8.119 8.073 8.093 63,884 -0.07(-0.89%)
May 08, 2018 8.205 8.212 8.165 8.165 42,370 +0.03(+0.32%)
May 07, 2018 8.198 8.198 8.134 8.139 19,774 -0.06(-0.72%)
May 04, 2018 8.119 8.205 8.119 8.198 25,942 +0.07(+0.89%)
May 03, 2018 8.080 8.132 8.080 8.126 32,994 +0.05(+0.57%)
May 02, 2018 8.053 8.113 8.053 8.080 84,040 -0.05(-0.65%)
May 01, 2018 8.093 8.132 8.086 8.132 43,432 +0.02(+0.24%)
Apr 30, 2018 8.126 8.128 8.106 8.113 31,576 +0.04(+0.49%)
Apr 27, 2018 8.066 8.093 8.060 8.073 8,492 +0.01(+0.09%)
Apr 26, 2018 8.066 8.066 8.033 8.066 32,302 +0.04(+0.49%)
Apr 25, 2018 8.014 8.060 8.014 8.027 25,627 +0.03(+0.33%)
Apr 24, 2018 8.007 8.020 7.988 8.000 91,602 -0.01(-0.16%)
Apr 23, 2018 8.027 8.027 7.959 8.014 42,091 -0.02(-0.25%)
Apr 20, 2018 8.014 8.040 7.994 8.033 31,217 +0.00(+0.00%)
Apr 19, 2018 8.053 8.053 8.020 8.033 28,538 -0.03(-0.41%)
Apr 18, 2018 8.033 8.113 8.024 8.066 174,315 +0.06(+0.74%)
Apr 17, 2018 8.047 8.066 8.007 8.007 114,005 -0.01(-0.16%)
Apr 16, 2018 8.047 8.053 8.020 8.020 51,458 +0.00(+0.00%)
Apr 13, 2018 8.066 8.066 8.020 8.020 26,036 -0.04(-0.49%)
Apr 12, 2018 8.080 8.093 8.053 8.060 20,175 -0.04(-0.49%)
Apr 11, 2018 8.126 8.152 8.099 8.099 61,285 -0.09(-1.04%)
Apr 10, 2018 8.179 8.192 8.159 8.185 127,139 +0.02(+0.23%)
Apr 09, 2018 8.086 8.198 8.086 8.165 54,917 +0.14(+1.73%)
Apr 06, 2018 8.047 8.066 8.017 8.027 94,512 -0.07(-0.90%)
Apr 05, 2018 8.179 8.179 8.093 8.099 123,377 +0.01(+0.16%)
Apr 04, 2018 8.007 8.112 8.007 8.086 61,935 +0.00(+0.00%)
Apr 03, 2018 8.053 8.093 8.053 8.086 50,628 +0.07(+0.91%)
Apr 02, 2018 8.106 8.106 8.007 8.013 31,237 -0.10(-1.23%)
Mar 29, 2018 8.113 8.113 8.113 0 +0.05(+0.66%)
Mar 28, 2018 7.948 8.093 7.948 8.060 175,412 +0.08(+0.99%)
Mar 27, 2018 8.093 8.119 7.981 7.981 234,254 -0.03(-0.34%)
Mar 26, 2018 8.020 8.027 7.769 8.008 156,156 +0.03(+0.42%)
Mar 23, 2018 8.066 8.073 7.967 7.974 89,151 -0.10(-1.23%)
Mar 22, 2018 8.126 8.149 8.060 8.073 28,956 -0.08(-0.97%)
Mar 21, 2018 8.152 8.165 8.099 8.152 55,039 -0.01(-0.08%)
Mar 20, 2018 8.113 8.159 8.099 8.159 103,483 +0.07(+0.81%)
Mar 19, 2018 8.179 8.179 8.073 8.093 122,199 -0.12(-1.45%)
Mar 16, 2018 8.245 8.245 8.192 8.212 14,865 -0.02(-0.24%)
Mar 15, 2018 8.271 8.271 8.231 8.231 3,722 +0.01(+0.08%)
Mar 14, 2018 8.172 8.231 8.172 8.225 63,888 +0.13(+1.55%)
Mar 13, 2018 8.086 8.152 8.086 8.099 208,658 +0.08(+0.99%)
Mar 12, 2018 8.080 8.086 8.007 8.020 94,589 -0.01(-0.08%)
Mar 09, 2018 8.007 8.033 7.961 8.027 43,462 -0.00(-0.04%)
Mar 08, 2018 8.047 8.047 8.027 8.030 43,561 +0.03(+0.37%)
Mar 07, 2018 7.981 8.000 43,787 -0.04(-0.49%)
Mar 06, 2018 8.040 8.126 8.014 8.040 201,691 +0.01(+0.16%)
Mar 05, 2018 7.994 8.040 7.981 8.027 32,813 -0.03(-0.41%)
Mar 02, 2018 7.987 8.146 7.961 8.060 72,979 +0.04(+0.49%)
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.