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 29, 2020 6.665 6.665 6.614 6.665 26,612 +0.00(+0.00%)
May 28, 2020 6.700 6.700 6.623 6.665 85,434 +0.05(+0.78%)
May 27, 2020 6.588 6.614 6.554 6.614 33,771 +0.07(+1.05%)
May 26, 2020 6.588 6.593 6.494 6.545 50,640 +0.13(+2.00%)
May 22, 2020 6.417 6.417 6.383 6.417 4,435 +0.03(+0.40%)
May 21, 2020 6.400 6.434 6.387 6.391 7,351 -0.04(-0.67%)
May 20, 2020 6.426 6.443 6.408 6.434 22,038 +0.09(+1.49%)
May 19, 2020 6.400 6.400 6.331 6.340 19,988 -0.07(-1.07%)
May 18, 2020 6.297 6.408 6.297 6.408 66,416 +0.15(+2.47%)
May 15, 2020 6.220 6.254 6.220 6.254 46,221 +0.01(+0.14%)
May 14, 2020 6.254 6.263 6.160 6.246 72,193 -0.12(-1.88%)
May 13, 2020 6.417 6.417 6.340 6.366 54,631 -0.03(-0.54%)
May 12, 2020 6.426 6.439 6.383 6.400 29,078 -0.03(-0.53%)
May 11, 2020 6.383 6.434 6.383 6.434 53,083 +0.09(+1.49%)
May 08, 2020 6.348 6.426 6.306 6.340 25,678 +0.09(+1.51%)
May 07, 2020 6.220 6.271 6.220 6.246 19,397 +0.07(+1.18%)
May 06, 2020 6.228 6.228 6.151 6.173 25,515 -0.04(-0.62%)
May 05, 2020 6.151 6.211 6.151 6.211 81,556 +0.08(+1.26%)
May 04, 2020 6.109 6.147 6.057 6.134 64,185 +0.02(+0.28%)
May 01, 2020 6.083 6.117 6.074 6.117 104,582 -0.02(-0.28%)
Apr 30, 2020 6.091 6.134 6.058 6.134 133,576 -0.04(-0.69%)
Apr 29, 2020 6.194 6.220 6.100 6.177 85,652 +0.09(+1.41%)
Apr 28, 2020 6.091 6.169 6.074 6.091 70,013 +0.10(+1.72%)
Apr 27, 2020 5.920 6.031 5.912 5.989 206,717 +0.03(+0.43%)
Apr 24, 2020 6.023 6.023 5.929 5.963 157,924 -0.01(-0.14%)
Apr 23, 2020 5.946 6.066 5.946 5.971 48,920 +0.03(+0.58%)
Apr 22, 2020 5.954 5.954 5.886 5.937 35,737 +0.08(+1.32%)
Apr 21, 2020 5.963 5.963 5.860 5.860 46,141 -0.12(-2.01%)
Apr 20, 2020 5.920 6.014 5.920 5.980 23,735 -0.03(-0.57%)
Apr 17, 2020 6.031 6.049 5.997 6.014 72,600 +0.05(+0.86%)
Apr 16, 2020 5.929 6.014 5.929 5.963 42,836 +0.08(+1.31%)
Apr 15, 2020 5.912 5.959 5.852 5.886 33,322 -0.14(-2.28%)
Apr 14, 2020 6.031 6.109 6.006 6.023 46,458 +0.05(+0.86%)
Apr 13, 2020 5.929 5.971 5.929 5.971 10,823 +0.02(+0.29%)
Apr 09, 2020 5.852 5.980 5.852 5.954 65,364 +0.13(+2.21%)
Apr 08, 2020 5.834 5.946 5.732 5.826 110,586 +0.03(+0.59%)
Apr 07, 2020 5.971 5.989 5.732 5.792 175,387 +0.06(+1.05%)
Apr 06, 2020 5.672 5.783 5.672 5.732 79,874 +0.15(+2.61%)
Apr 03, 2020 5.697 5.697 5.500 5.586 76,219 -0.21(-3.69%)
Apr 02, 2020 5.663 5.843 5.595 5.800 123,498 +0.02(+0.30%)
Apr 01, 2020 5.783 5.869 5.706 5.783 120,997 -0.26(-4.26%)
Mar 31, 2020 6.049 6.126 5.920 6.040 89,949 -0.04(-0.70%)
Mar 30, 2020 5.971 6.091 5.912 6.083 175,624 +0.11(+1.87%)
Mar 27, 2020 5.792 5.976 5.792 5.971 176,483 +0.09(+1.60%)
Mar 26, 2020 5.509 5.886 5.509 5.877 96,533 +0.27(+4.89%)
Mar 25, 2020 5.483 5.689 5.483 5.603 336,461 +0.16(+2.90%)
Mar 24, 2020 5.320 5.449 5.235 5.445 219,141 +0.34(+6.64%)
Mar 23, 2020 5.158 5.192 5.063 5.106 41,182 -0.10(-1.97%)
Mar 20, 2020 5.020 5.329 5.020 5.209 72,600 +0.16(+3.23%)
Mar 19, 2020 4.909 5.235 4.515 5.046 72,900 +0.09(+1.73%)
Mar 18, 2020 5.158 5.234 4.918 4.961 40,430 -0.35(-6.61%)
Mar 17, 2020 5.158 5.372 5.158 5.312 45,562 +0.17(+3.33%)
Mar 16, 2020 5.149 5.183 4.369 5.140 79,422 -0.31(-5.66%)
Mar 13, 2020 5.372 5.453 5.243 5.449 258,771 +0.24(+4.61%)
Mar 12, 2020 5.500 5.517 4.284 5.209 146,296 -0.70(-11.88%)
Mar 11, 2020 6.031 6.109 5.912 5.912 41,928 -0.27(-4.30%)
Mar 10, 2020 6.177 6.186 6.057 6.177 131,034 +0.19(+3.15%)
Mar 09, 2020 6.117 6.169 5.989 5.989 145,963 -0.38(-5.92%)
Mar 06, 2020 6.357 6.383 6.306 6.366 58,827 -0.11(-1.72%)
Mar 05, 2020 6.511 6.511 6.443 6.477 80,990 -0.12(-1.82%)
Mar 04, 2020 6.571 6.623 6.545 6.597 72,204 +0.05(+0.79%)
Mar 03, 2020 6.743 6.743 6.460 6.545 58,538 -0.15(-2.18%)
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.