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 30, 2003 3.633 3.709 3.633 3.700 93,209 -0.04(-0.96%)
Jun 27, 2003 3.691 3.915 3.691 3.736 255,933 +0.00(+0.12%)
Jun 26, 2003 3.597 3.745 3.557 3.731 206,758 +0.18(+5.17%)
Jun 25, 2003 3.525 3.579 3.494 3.548 121,596 +0.04(+1.02%)
Jun 24, 2003 3.521 3.534 3.445 3.512 67,503 -0.05(-1.51%)
Jun 23, 2003 3.534 3.575 3.490 3.566 101,255 +0.07(+2.05%)
Jun 20, 2003 3.534 3.534 3.467 3.494 60,798 +0.03(+0.90%)
Jun 19, 2003 3.405 3.557 3.405 3.463 150,654 +0.04(+1.18%)
Jun 18, 2003 3.490 3.494 3.422 3.422 116,455 -0.02(-0.65%)
Jun 17, 2003 3.396 3.467 3.333 3.445 170,771 +0.05(+1.45%)
Jun 16, 2003 3.270 3.396 3.226 3.396 50,963 +0.09(+2.71%)
Jun 13, 2003 3.333 3.355 3.208 3.306 43,586 -0.01(-0.27%)
Jun 12, 2003 3.333 3.355 3.311 3.315 35,316 -0.09(-2.76%)
Jun 11, 2003 3.297 3.431 3.297 3.409 34,646 +0.11(+3.39%)
Jun 10, 2003 3.221 3.355 3.221 3.297 56,774 +0.03(+0.96%)
Jun 09, 2003 3.199 3.311 3.176 3.266 196,476 -0.01(-0.41%)
Jun 06, 2003 3.440 3.485 3.270 3.279 152,219 -0.12(-3.43%)
Jun 05, 2003 3.436 3.436 3.373 3.396 119,808 -0.04(-1.17%)
Jun 04, 2003 3.382 3.494 3.382 3.436 111,984 +0.01(+0.26%)
Jun 03, 2003 3.387 3.463 3.387 3.427 170,324 +0.03(+0.79%)
Jun 02, 2003 3.400 3.575 3.364 3.400 203,182 -0.02(-0.65%)
May 30, 2003 3.324 3.422 3.324 3.422 129,643 +0.07(+2.14%)
May 29, 2003 3.311 3.436 3.311 3.351 144,619 +0.04(+1.22%)
May 28, 2003 3.266 3.311 3.252 3.311 99,244 +0.03(+0.82%)
May 27, 2003 3.302 3.360 3.226 3.284 89,632 -0.08(-2.26%)
May 23, 2003 3.297 3.360 3.261 3.360 361,883 +0.11(+3.30%)
May 22, 2003 3.141 3.261 3.141 3.252 99,691 +0.16(+5.06%)
May 21, 2003 3.087 3.132 3.020 3.096 60,127 -0.05(-1.70%)
May 20, 2003 3.105 3.150 3.105 3.150 74,656 +0.04(+1.44%)
May 19, 2003 3.190 3.194 3.100 3.105 59,010 -0.15(-4.54%)
May 16, 2003 3.248 3.270 3.176 3.252 23,469 -0.02(-0.55%)
May 15, 2003 3.212 3.284 3.212 3.270 75,550 -0.03(-0.95%)
May 14, 2003 3.311 3.315 3.293 3.302 126,960 +0.04(+1.10%)
May 13, 2003 3.163 3.351 3.163 3.266 123,384 +0.09(+2.67%)
May 12, 2003 3.181 3.181 3.091 3.181 82,256 +0.04(+1.43%)
May 09, 2003 3.091 3.190 3.091 3.136 82,256 +0.04(+1.45%)
May 08, 2003 3.074 3.127 3.074 3.091 92,761 -0.03(-0.86%)
May 07, 2003 3.078 3.123 3.047 3.118 27,716 +0.02(+0.58%)
May 06, 2003 3.042 3.136 2.997 3.100 106,396 +0.06(+1.91%)
May 05, 2003 3.042 3.087 2.984 3.042 98,573 +0.00(+0.00%)
May 02, 2003 3.024 3.082 3.020 3.042 146,407 +0.02(+0.59%)
May 01, 2003 2.975 3.024 2.948 3.024 139,925 +0.09(+3.05%)
Apr 30, 2003 2.980 2.984 2.895 2.935 87,844 -0.03(-1.06%)
Apr 29, 2003 2.921 2.993 2.921 2.966 56,998 +0.04(+1.22%)
Apr 28, 2003 2.872 2.930 2.836 2.930 54,986 +0.04(+1.24%)
Apr 25, 2003 2.886 2.930 2.886 2.895 57,892 -0.04(-1.22%)
Apr 24, 2003 2.908 2.980 2.877 2.930 21,011 -0.00(-0.15%)
Apr 23, 2003 2.886 2.975 2.850 2.935 78,456 +0.09(+3.14%)
Apr 22, 2003 2.787 2.845 2.778 2.845 54,763 +0.05(+1.92%)
Apr 21, 2003 2.774 2.796 2.751 2.792 132,996 +0.03(+1.13%)
Apr 17, 2003 2.769 2.792 2.751 2.760 46,716 +0.01(+0.33%)
Apr 16, 2003 2.751 2.774 2.684 2.751 94,773 -0.02(-0.81%)
Apr 15, 2003 2.810 2.814 2.756 2.774 168,983 -0.03(-0.96%)
Apr 14, 2003 2.756 2.827 2.756 2.801 34,646 +0.04(+1.62%)
Apr 11, 2003 2.783 2.787 2.729 2.756 81,809 -0.02(-0.81%)
Apr 10, 2003 2.760 2.778 2.756 2.778 15,646 +0.02(+0.65%)
Apr 09, 2003 2.818 2.818 2.760 2.760 30,846 -0.01(-0.48%)
Apr 08, 2003 2.774 2.805 2.765 2.774 71,080 -0.05(-1.90%)
Apr 07, 2003 2.836 2.872 2.827 2.827 42,245 +0.03(+1.12%)
Apr 04, 2003 2.818 2.818 2.796 2.796 10,058 +0.00(+0.16%)
Apr 03, 2003 2.827 2.832 2.792 2.792 42,022 -0.07(-2.35%)
Apr 02, 2003 2.818 2.886 2.783 2.859 149,983 +0.05(+1.91%)
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.