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, 2022 6.236 6.255 6.217 6.226 48,422 -0.03(-0.46%)
May 27, 2022 6.236 6.274 6.218 6.255 33,389 +0.06(+0.93%)
May 26, 2022 6.140 6.246 6.140 6.198 55,504 +0.01(+0.15%)
May 25, 2022 6.159 6.194 6.149 6.188 35,585 +0.02(+0.31%)
May 24, 2022 6.217 6.217 6.159 6.169 38,022 -0.08(-1.23%)
May 23, 2022 6.217 6.255 6.179 6.246 20,087 +0.06(+0.93%)
May 20, 2022 6.255 6.255 6.150 6.188 25,679 -0.05(-0.77%)
May 19, 2022 6.217 6.239 6.198 6.236 38,343 +0.11(+1.72%)
May 18, 2022 6.226 6.246 6.102 6.131 63,236 -0.10(-1.54%)
May 17, 2022 6.274 6.274 6.217 6.226 27,565 -0.01(-0.15%)
May 16, 2022 6.274 6.406 6.217 6.236 21,620 -0.04(-0.61%)
May 13, 2022 6.226 6.338 6.226 6.274 16,079 +0.08(+1.24%)
May 12, 2022 6.140 6.198 6.044 6.198 160,073 +0.04(+0.62%)
May 11, 2022 6.178 6.196 6.131 6.159 46,090 -0.01(-0.16%)
May 10, 2022 6.217 6.217 6.131 6.169 16,207 +0.01(+0.16%)
May 09, 2022 6.178 6.207 6.150 6.159 43,739 -0.10(-1.53%)
May 06, 2022 6.284 6.313 6.207 6.255 78,646 +0.03(+0.46%)
May 05, 2022 6.408 6.408 6.217 6.226 151,367 -0.19(-2.99%)
May 04, 2022 6.313 6.418 6.236 6.418 68,819 +0.11(+1.82%)
May 03, 2022 6.313 6.341 6.274 6.303 70,576 -0.05(-0.75%)
May 02, 2022 6.475 6.475 6.341 6.351 163,334 -0.08(-1.19%)
Apr 29, 2022 6.466 6.497 6.428 6.428 51,858 -0.05(-0.74%)
Apr 28, 2022 6.380 6.495 6.341 6.475 94,286 +0.12(+1.96%)
Apr 27, 2022 6.351 6.379 6.332 6.351 96,416 +0.03(+0.45%)
Apr 26, 2022 6.322 6.398 6.322 6.322 49,371 -0.06(-0.90%)
Apr 25, 2022 6.313 6.380 6.283 6.380 39,872 +0.06(+0.91%)
Apr 22, 2022 6.475 6.495 6.265 6.322 75,095 -0.16(-2.51%)
Apr 21, 2022 6.571 6.590 6.456 6.485 74,634 -0.03(-0.44%)
Apr 20, 2022 6.475 6.514 6.418 6.514 37,041 +0.07(+1.04%)
Apr 19, 2022 6.466 6.466 6.408 6.447 78,673 -0.04(-0.59%)
Apr 18, 2022 6.495 6.514 6.461 6.485 34,804 -0.04(-0.59%)
Apr 14, 2022 6.523 6.543 6.495 6.523 70,702 +0.02(+0.29%)
Apr 13, 2022 6.495 6.529 6.490 6.504 54,320 +0.03(+0.44%)
Apr 12, 2022 6.523 6.528 6.437 6.475 73,770 -0.04(-0.59%)
Apr 11, 2022 6.523 6.600 6.504 6.514 32,124 -0.08(-1.16%)
Apr 08, 2022 6.610 6.619 6.563 6.590 57,426 -0.07(-1.01%)
Apr 07, 2022 6.657 6.675 6.629 6.657 21,877 -0.02(-0.29%)
Apr 06, 2022 6.744 6.744 6.638 6.677 83,424 -0.09(-1.27%)
Apr 05, 2022 6.820 6.859 6.763 6.763 83,841 -0.12(-1.81%)
Apr 04, 2022 6.830 6.916 6.830 6.887 32,689 +0.04(+0.56%)
Apr 01, 2022 6.782 6.878 6.782 6.849 47,948 -0.01(-0.14%)
Mar 31, 2022 6.887 6.945 6.820 6.859 114,963 -0.01(-0.14%)
Mar 30, 2022 6.907 6.948 6.859 6.868 127,590 -0.10(-1.38%)
Mar 29, 2022 6.926 7.015 6.849 6.964 68,907 +0.07(+0.97%)
Mar 28, 2022 6.945 6.945 6.839 6.897 68,292 -0.08(-1.10%)
Mar 25, 2022 7.002 7.017 6.974 6.974 55,215 -0.07(-0.95%)
Mar 24, 2022 7.012 7.050 6.985 7.041 40,826 +0.08(+1.10%)
Mar 23, 2022 6.974 7.021 6.954 6.964 34,750 -0.06(-0.82%)
Mar 22, 2022 6.993 7.031 6.907 7.021 47,749 +0.00(+0.00%)
Mar 21, 2022 7.031 7.108 6.993 7.021 75,716 -0.05(-0.68%)
Mar 18, 2022 7.031 7.108 7.031 7.069 38,047 +0.07(+0.96%)
Mar 17, 2022 6.964 7.021 6.902 7.002 93,181 +0.04(+0.55%)
Mar 16, 2022 6.974 6.974 6.887 6.964 172,116 +0.05(+0.69%)
Mar 15, 2022 6.792 6.926 6.792 6.916 15,876 +0.13(+1.98%)
Mar 14, 2022 6.897 6.993 6.753 6.782 76,381 -0.11(-1.53%)
Mar 11, 2022 6.964 7.041 6.887 6.887 78,278 -0.05(-0.69%)
Mar 10, 2022 6.993 6.993 6.898 6.935 38,598 -0.06(-0.82%)
Mar 09, 2022 6.974 7.026 6.954 6.993 80,006 +0.06(+0.83%)
Mar 08, 2022 6.907 6.974 6.839 6.935 176,141 -0.02(-0.28%)
Mar 07, 2022 7.098 7.112 6.849 6.954 208,469 -0.19(-2.68%)
Mar 04, 2022 7.232 7.251 7.127 7.146 66,696 -0.10(-1.32%)
Mar 03, 2022 7.261 7.271 7.213 7.242 58,434 -0.08(-1.05%)
Mar 02, 2022 7.299 7.338 7.280 7.318 39,425 +0.04(+0.53%)
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.