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 31, 2019 6.591 6.591 6.520 6.543 40,239 -0.09(-1.43%)
May 30, 2019 6.654 6.664 6.622 6.638 36,722 -0.01(-0.12%)
May 29, 2019 6.670 6.693 6.638 6.646 34,959 -0.04(-0.59%)
May 28, 2019 6.757 6.773 6.678 6.686 12,802 -0.03(-0.47%)
May 24, 2019 6.725 6.749 6.693 6.717 6,327 +0.06(+0.83%)
May 23, 2019 6.646 6.678 6.630 6.662 28,421 -0.04(-0.59%)
May 22, 2019 6.678 6.711 6.670 6.701 8,519 -0.02(-0.29%)
May 21, 2019 6.664 6.765 6.654 6.721 92,791 +0.08(+1.13%)
May 20, 2019 6.662 6.678 6.622 6.646 16,942 -0.02(-0.36%)
May 17, 2019 6.678 6.693 6.654 6.670 17,462 -0.02(-0.24%)
May 16, 2019 6.646 6.712 6.646 6.686 15,583 +0.07(+1.08%)
May 15, 2019 6.599 6.642 6.599 6.614 22,560 +0.02(+0.24%)
May 14, 2019 6.583 6.669 6.520 6.599 72,915 +0.01(+0.22%)
May 13, 2019 6.693 6.693 6.582 6.584 30,205 -0.16(-2.44%)
May 10, 2019 6.717 6.749 6.705 6.749 35,431 +0.03(+0.47%)
May 09, 2019 6.709 6.733 6.693 6.717 44,119 -0.06(-0.87%)
May 08, 2019 6.749 6.812 6.749 6.776 37,235 +0.02(+0.29%)
May 07, 2019 6.773 6.812 6.749 6.757 30,552 -0.04(-0.58%)
May 06, 2019 6.836 6.836 6.780 6.796 40,041 -0.09(-1.38%)
May 03, 2019 6.867 6.891 6.852 6.891 59,221 +0.06(+0.81%)
May 02, 2019 6.844 6.875 6.820 6.836 79,915 +0.00(+0.03%)
May 01, 2019 6.899 6.907 6.693 6.834 63,857 -0.04(-0.60%)
Apr 30, 2019 6.946 6.954 6.875 6.875 67,505 -0.04(-0.57%)
Apr 29, 2019 6.899 6.946 6.883 6.915 68,010 -0.02(-0.23%)
Apr 26, 2019 6.978 6.978 6.931 6.931 14,552 +0.00(+0.00%)
Apr 25, 2019 6.970 6.970 6.915 6.931 56,561 -0.04(-0.57%)
Apr 24, 2019 6.938 6.970 6.938 6.970 40,164 -0.02(-0.23%)
Apr 23, 2019 6.915 6.986 6.899 6.986 51,371 +0.03(+0.45%)
Apr 22, 2019 6.938 6.969 6.938 6.954 19,702 -0.03(-0.45%)
Apr 18, 2019 7.033 7.033 6.986 6.986 21,005 -0.04(-0.56%)
Apr 17, 2019 7.018 7.041 7.017 7.025 16,161 +0.00(+0.00%)
Apr 16, 2019 7.049 7.065 7.010 7.025 32,116 +0.06(+0.79%)
Apr 15, 2019 6.986 6.986 6.949 6.970 29,627 +0.02(+0.34%)
Apr 12, 2019 6.994 6.994 6.931 6.946 13,792 +0.02(+0.23%)
Apr 11, 2019 6.946 6.962 6.931 6.931 51,305 -0.02(-0.34%)
Apr 10, 2019 6.923 6.962 6.923 6.954 29,238 +0.00(+0.00%)
Apr 09, 2019 6.954 6.970 6.954 6.954 21,666 -0.05(-0.68%)
Apr 08, 2019 6.994 7.006 6.978 7.002 26,120 -0.02(-0.31%)
Apr 05, 2019 6.994 7.023 6.994 7.023 3,922 +0.01(+0.20%)
Apr 04, 2019 7.025 7.033 7.002 7.010 25,566 -0.02(-0.22%)
Apr 03, 2019 7.049 7.057 7.025 7.025 21,349 +0.00(+0.00%)
Apr 02, 2019 7.049 7.049 7.010 7.025 27,754 -0.01(-0.11%)
Apr 01, 2019 6.994 7.036 6.994 7.033 23,363 +0.10(+1.48%)
Mar 29, 2019 6.923 6.959 6.923 6.931 31,002 -0.02(-0.23%)
Mar 28, 2019 6.907 6.950 6.907 6.946 17,463 -0.01(-0.11%)
Mar 27, 2019 6.954 6.954 6.907 6.954 49,769 +0.06(+0.92%)
Mar 26, 2019 6.915 6.946 6.883 6.891 47,888 +0.06(+0.81%)
Mar 25, 2019 6.852 6.866 6.828 6.836 27,499 -0.00(-0.01%)
Mar 22, 2019 6.931 6.931 6.836 6.836 6,959 -0.09(-1.36%)
Mar 21, 2019 6.836 6.938 6.836 6.931 24,489 +0.09(+1.39%)
Mar 20, 2019 6.773 6.836 6.701 6.836 32,272 +0.02(+0.23%)
Mar 19, 2019 6.796 6.834 6.796 6.820 21,448 +0.02(+0.35%)
Mar 18, 2019 6.804 6.812 6.780 6.796 55,350 +0.05(+0.70%)
Mar 15, 2019 6.773 6.828 6.741 6.749 107,686 +0.00(+0.06%)
Mar 14, 2019 6.717 6.749 6.717 6.745 21,398 -0.07(-0.99%)
Mar 13, 2019 6.828 6.851 6.812 6.812 46,377 +0.00(+0.00%)
Mar 12, 2019 6.820 6.844 6.812 6.812 78,513 +0.00(+0.00%)
Mar 11, 2019 6.812 6.859 6.804 6.812 137,961 +0.00(+0.06%)
Mar 08, 2019 6.828 6.836 6.796 6.808 7,465 -0.05(-0.69%)
Mar 07, 2019 6.907 6.907 6.852 6.856 100,625 -0.11(-1.53%)
Mar 06, 2019 6.994 7.010 6.962 6.962 23,789 -0.07(-1.01%)
Mar 05, 2019 7.010 7.033 6.994 7.033 23,696 +0.01(+0.11%)
Mar 04, 2019 6.994 7.033 6.994 7.025 33,327 -0.00(-0.06%)
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.