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 28, 2021 8.033 8.166 8.033 8.131 38,579 -0.03(-0.33%)
May 27, 2021 8.042 8.158 8.042 8.158 48,269 +0.08(+0.99%)
May 26, 2021 8.060 8.095 8.060 8.078 13,803 -0.01(-0.11%)
May 25, 2021 8.131 8.140 8.051 8.086 18,741 -0.02(-0.22%)
May 24, 2021 8.086 8.131 8.078 8.104 70,278 +0.04(+0.44%)
May 21, 2021 8.122 8.158 8.069 8.069 35,304 -0.04(-0.44%)
May 20, 2021 8.042 8.104 8.042 8.104 10,732 +0.10(+1.22%)
May 19, 2021 7.989 8.069 7.971 8.007 38,318 -0.05(-0.66%)
May 18, 2021 8.015 8.086 8.015 8.060 29,156 +0.12(+1.57%)
May 17, 2021 7.944 7.944 7.891 7.935 29,822 -0.02(-0.22%)
May 14, 2021 7.989 8.024 7.864 7.953 174,409 +0.04(+0.56%)
May 13, 2021 7.847 7.918 7.847 7.909 28,430 +0.11(+1.37%)
May 12, 2021 7.962 7.975 7.802 7.802 85,521 -0.24(-2.98%)
May 11, 2021 8.078 8.086 7.998 8.042 98,447 -0.14(-1.74%)
May 10, 2021 8.220 8.276 8.158 8.184 164,830 -0.03(-0.32%)
May 07, 2021 8.193 8.228 8.175 8.211 69,446 +0.03(+0.33%)
May 06, 2021 8.175 8.264 8.104 8.184 104,847 +0.08(+0.99%)
May 05, 2021 8.149 8.166 8.086 8.104 56,190 +0.04(+0.44%)
May 04, 2021 8.051 8.078 8.033 8.069 37,203 -0.08(-0.98%)
May 03, 2021 8.158 8.158 8.078 8.149 40,938 +0.06(+0.77%)
Apr 30, 2021 8.193 8.216 8.069 8.086 59,417 -0.11(-1.30%)
Apr 29, 2021 8.229 8.229 8.158 8.193 31,637 -0.05(-0.65%)
Apr 28, 2021 8.273 8.273 8.166 8.246 160,805 -0.04(-0.54%)
Apr 27, 2021 8.318 8.318 8.220 8.291 36,135 -0.07(-0.85%)
Apr 26, 2021 8.380 8.380 8.309 8.362 44,992 +0.00(+0.00%)
Apr 23, 2021 8.309 8.389 8.300 8.362 37,473 +0.04(+0.43%)
Apr 22, 2021 8.318 8.353 8.286 8.326 68,254 +0.04(+0.54%)
Apr 21, 2021 8.202 8.291 8.175 8.282 20,475 +0.05(+0.65%)
Apr 20, 2021 8.264 8.264 8.220 8.229 46,182 -0.09(-1.07%)
Apr 19, 2021 8.433 8.451 8.309 8.318 33,530 -0.10(-1.16%)
Apr 16, 2021 8.424 8.433 8.406 8.415 24,982 -0.02(-0.21%)
Apr 15, 2021 8.371 8.477 8.371 8.433 57,002 +0.04(+0.53%)
Apr 14, 2021 8.406 8.451 8.380 8.389 51,960 -0.02(-0.21%)
Apr 13, 2021 8.380 8.409 8.346 8.406 27,677 +0.09(+1.07%)
Apr 12, 2021 8.300 8.367 8.300 8.318 42,070 -0.03(-0.32%)
Apr 09, 2021 8.344 8.433 8.318 8.344 84,962 -0.04(-0.53%)
Apr 08, 2021 8.433 8.433 8.318 8.389 69,623 +0.04(+0.53%)
Apr 07, 2021 8.282 8.358 8.264 8.344 59,263 -0.12(-1.47%)
Apr 06, 2021 8.246 8.469 8.238 8.469 76,735 +0.12(+1.38%)
Apr 05, 2021 8.300 8.362 8.300 8.353 62,372 +0.05(+0.64%)
Apr 01, 2021 8.273 8.300 8.239 8.300 30,609 +0.04(+0.43%)
Mar 31, 2021 8.282 8.291 8.264 8.264 20,383 -0.05(-0.64%)
Mar 30, 2021 8.291 8.344 8.264 8.318 68,527 -0.04(-0.53%)
Mar 29, 2021 8.282 8.362 8.273 8.362 26,261 +0.00(+0.00%)
Mar 26, 2021 8.273 8.389 8.273 8.362 57,729 +0.08(+0.97%)
Mar 25, 2021 8.220 8.326 8.220 8.282 99,127 +0.04(+0.43%)
Mar 24, 2021 8.300 8.320 8.220 8.246 153,072 -0.13(-1.59%)
Mar 23, 2021 8.486 8.522 8.353 8.380 81,357 -0.12(-1.36%)
Mar 22, 2021 8.513 8.557 8.469 8.495 76,320 +0.00(+0.05%)
Mar 19, 2021 8.389 8.495 8.389 8.491 22,281 +0.11(+1.33%)
Mar 18, 2021 8.362 8.469 8.344 8.380 83,029 +0.03(+0.32%)
Mar 17, 2021 8.326 8.371 8.286 8.353 114,039 +0.05(+0.64%)
Mar 16, 2021 8.264 8.340 8.264 8.300 99,893 +0.05(+0.65%)
Mar 15, 2021 8.158 8.246 8.158 8.246 14,589 +0.05(+0.65%)
Mar 12, 2021 8.166 8.211 8.166 8.193 36,798 +0.03(+0.33%)
Mar 11, 2021 8.140 8.193 8.140 8.166 34,808 -0.01(-0.11%)
Mar 10, 2021 8.220 8.229 8.149 8.175 56,148 +0.02(+0.22%)
Mar 09, 2021 8.042 8.220 8.042 8.158 62,020 +0.08(+0.99%)
Mar 08, 2021 8.060 8.095 7.998 8.078 66,063 +0.07(+0.89%)
Mar 05, 2021 8.015 8.017 7.945 8.007 49,739 +0.02(+0.22%)
Mar 04, 2021 8.015 8.051 7.980 7.989 83,535 -0.04(-0.44%)
Mar 03, 2021 8.060 8.060 8.007 8.024 34,990 -0.02(-0.22%)
Mar 02, 2021 8.069 8.100 7.998 8.042 95,868 -0.07(-0.88%)
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.