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 (%)
Jun 28, 2002 3.467 3.615 3.431 3.575 243,192 +0.15(+4.44%)
Jun 27, 2002 3.221 3.472 3.221 3.422 177,477 +0.21(+6.55%)
Jun 26, 2002 3.024 3.311 3.020 3.212 128,525 -0.06(-1.91%)
Jun 25, 2002 3.266 3.400 3.257 3.275 140,595 +0.05(+1.53%)
Jun 21, 2002 3.226 3.244 3.199 3.226 151,771 -0.04(-1.37%)
Jun 20, 2002 3.306 3.311 3.199 3.270 250,345 -0.02(-0.54%)
Jun 19, 2002 3.355 3.422 3.275 3.288 184,406 -0.18(-5.16%)
Jun 18, 2002 3.534 3.664 3.467 3.467 143,725 -0.04(-1.02%)
Jun 17, 2002 3.244 3.575 3.244 3.503 479,679 +0.27(+8.45%)
Jun 14, 2002 3.145 3.239 2.997 3.230 601,723 -0.24(-6.84%)
Jun 12, 2002 3.494 3.543 3.396 3.467 488,173 -0.11(-3.00%)
Jun 11, 2002 3.624 3.704 3.557 3.575 3,196,375 -0.04(-1.24%)
Jun 10, 2002 3.713 3.713 3.557 3.619 187,982 -0.07(-1.94%)
Jun 07, 2002 3.530 3.704 3.490 3.691 354,730 +0.05(+1.48%)
Jun 06, 2002 3.803 3.847 3.615 3.637 338,413 -0.30(-7.61%)
Jun 05, 2002 3.852 3.937 3.780 3.937 127,184 -0.09(-2.22%)
May 31, 2002 3.780 4.035 3.713 4.026 552,995 +0.00(+0.11%)
May 28, 2002 4.071 4.246 3.915 4.022 960,030 -0.41(-9.19%)
May 27, 2002 4.295 4.447 4.286 4.429 871,291 +0.00(+0.00%)
May 24, 2002 4.295 4.447 4.286 4.429 871,291 +0.14(+3.34%)
May 23, 2002 4.120 4.349 4.076 4.286 727,790 +0.23(+5.74%)
May 22, 2002 3.941 4.062 3.937 4.053 483,479 +0.16(+4.02%)
May 21, 2002 3.897 3.991 3.874 3.897 340,872 -0.03(-0.80%)
May 20, 2002 4.071 4.071 3.915 3.928 509,184 -0.19(-4.57%)
May 17, 2002 3.937 4.125 3.937 4.116 816,305 +0.21(+5.26%)
May 16, 2002 3.794 3.915 3.736 3.910 645,086 +0.19(+5.05%)
May 15, 2002 3.566 3.834 3.525 3.722 583,841 +0.21(+5.99%)
May 14, 2002 3.494 3.557 3.436 3.512 410,834 +0.04(+1.16%)
May 13, 2002 3.445 3.552 3.378 3.472 282,979 +0.01(+0.39%)
May 10, 2002 3.445 3.534 3.337 3.458 223,299 +0.01(+0.39%)
May 09, 2002 3.521 3.521 3.320 3.445 248,780 -0.06(-1.79%)
May 08, 2002 3.351 3.507 3.333 3.507 189,994 +0.21(+6.52%)
May 07, 2002 3.275 3.351 3.275 3.293 191,559 -0.02(-0.67%)
May 06, 2002 3.261 3.369 3.248 3.315 342,436 +0.06(+1.79%)
May 03, 2002 3.217 3.270 3.194 3.257 148,866 +0.07(+2.10%)
May 02, 2002 3.266 3.266 3.154 3.190 170,771 -0.08(-2.33%)
May 01, 2002 3.261 3.266 3.230 3.266 277,615 +0.02(+0.69%)
Apr 30, 2002 3.203 3.244 3.181 3.244 200,946 +0.04(+1.26%)
Apr 29, 2002 3.248 3.248 3.181 3.203 340,872 -0.04(-1.38%)
Apr 26, 2002 3.118 3.270 3.091 3.248 884,926 +0.16(+5.22%)
Apr 25, 2002 2.997 3.087 2.980 3.087 252,357 +0.12(+3.92%)
Apr 24, 2002 2.908 2.971 2.899 2.971 248,780 +0.05(+1.68%)
Apr 23, 2002 2.908 2.948 2.899 2.921 195,135 -0.03(-1.06%)
Apr 22, 2002 2.957 2.975 2.953 2.953 134,113 +0.00(+0.00%)
Apr 19, 2002 2.962 2.962 2.890 2.953 74,209 +0.02(+0.76%)
Apr 18, 2002 2.975 2.975 2.930 2.930 53,868 -0.04(-1.36%)
Apr 17, 2002 2.953 2.975 2.930 2.971 165,853 +0.03(+1.07%)
Apr 16, 2002 2.890 2.939 2.890 2.939 225,981 +0.05(+1.70%)
Apr 15, 2002 2.904 2.921 2.868 2.890 81,585 +0.00(+0.00%)
Apr 12, 2002 2.832 2.890 2.832 2.890 48,951 +0.04(+1.25%)
Apr 11, 2002 2.859 2.886 2.841 2.854 145,289 -0.03(-1.09%)
Apr 10, 2002 2.850 2.886 2.814 2.886 70,186 +0.09(+3.37%)
Apr 09, 2002 2.841 2.859 2.783 2.792 129,196 -0.05(-1.73%)
Apr 08, 2002 2.818 2.859 2.774 2.841 382,447 +0.02(+0.63%)
Apr 05, 2002 2.769 2.836 2.738 2.823 162,724 +0.10(+3.61%)
Apr 04, 2002 2.729 2.751 2.720 2.725 95,891 -0.01(-0.33%)
Apr 03, 2002 2.684 2.774 2.684 2.733 112,208 +0.06(+2.34%)
Apr 02, 2002 2.671 2.680 2.662 2.671 104,832 +0.00(+0.00%)
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.