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, 2006 6.259 6.362 6.219 6.272 155,348 +0.03(+0.50%)
Jun 29, 2006 5.977 6.263 5.977 6.241 327,013 +0.28(+4.65%)
Jun 28, 2006 5.838 5.964 5.834 5.964 107,961 +0.06(+0.98%)
Jun 27, 2006 5.905 6.044 5.870 5.905 213,687 -0.01(-0.15%)
Jun 26, 2006 6.040 6.040 5.829 5.914 405,917 -0.01(-0.23%)
Jun 23, 2006 6.058 6.058 5.928 5.928 190,217 -0.08(-1.41%)
Jun 22, 2006 6.075 6.102 5.999 6.013 136,795 -0.06(-0.97%)
Jun 21, 2006 5.928 6.107 5.865 6.072 293,932 +0.27(+4.62%)
Jun 20, 2006 5.928 5.928 5.776 5.804 171,218 -0.08(-1.35%)
Jun 19, 2006 6.040 6.062 5.860 5.883 261,968 -0.16(-2.59%)
Jun 16, 2006 6.237 6.237 5.986 6.040 272,250 -0.04(-0.59%)
Jun 15, 2006 5.861 6.075 5.838 6.075 373,953 +0.39(+6.93%)
Jun 14, 2006 5.525 5.816 5.525 5.682 679,509 -0.00(-0.08%)
Jun 13, 2006 5.704 5.785 5.624 5.686 757,965 -0.25(-4.15%)
Jun 12, 2006 5.973 6.017 5.932 5.932 239,392 -0.17(-2.86%)
Jun 09, 2006 6.339 6.398 5.977 6.107 433,410 -0.22(-3.53%)
Jun 08, 2006 5.932 6.330 5.932 6.330 559,701 -0.04(-0.70%)
Jun 07, 2006 6.402 6.474 6.338 6.375 256,157 -0.09(-1.45%)
Jun 06, 2006 6.554 6.599 6.465 6.469 239,169 -0.08(-1.29%)
Jun 05, 2006 6.711 6.711 6.550 6.553 127,184 -0.20(-2.93%)
Jun 02, 2006 6.778 6.818 6.639 6.751 162,724 +0.04(+0.60%)
Jun 01, 2006 6.666 6.773 6.657 6.711 281,638 -0.13(-1.83%)
May 31, 2006 6.585 6.872 6.585 6.836 227,993 +0.25(+3.80%)
May 30, 2006 6.684 6.800 6.577 6.585 275,380 -0.24(-3.54%)
May 26, 2006 6.836 6.890 6.711 6.827 169,877 +0.01(+0.20%)
May 25, 2006 6.559 6.823 6.559 6.814 201,617 +0.26(+3.96%)
May 24, 2006 6.711 6.823 6.451 6.554 442,351 -0.29(-4.25%)
May 23, 2006 6.845 6.997 6.845 6.845 382,894 +0.01(+0.20%)
May 22, 2006 6.823 6.854 6.492 6.832 837,316 -0.24(-3.35%)
May 19, 2006 7.113 7.194 6.814 7.069 295,944 +0.01(+0.19%)
May 18, 2006 6.957 7.109 6.934 7.055 299,297 +0.04(+0.64%)
May 17, 2006 7.185 7.288 6.979 7.010 582,276 -0.17(-2.43%)
May 16, 2006 7.136 7.216 7.091 7.185 273,144 +0.00(+0.06%)
May 15, 2006 7.024 7.180 6.984 7.180 282,532 +0.09(+1.26%)
May 12, 2006 7.270 7.337 7.069 7.091 476,103 -0.28(-3.76%)
May 11, 2006 7.650 7.695 7.292 7.368 383,341 -0.35(-4.52%)
May 10, 2006 7.802 7.829 7.614 7.717 270,909 -0.11(-1.43%)
May 09, 2006 8.075 8.075 7.740 7.829 234,028 -0.24(-2.99%)
May 08, 2006 8.138 8.142 8.013 8.071 316,731 -0.04(-0.55%)
May 05, 2006 7.784 8.116 7.784 8.116 412,623 +0.15(+1.91%)
May 04, 2006 7.919 7.999 7.829 7.963 172,559 +0.08(+1.02%)
May 03, 2006 7.892 7.919 7.765 7.883 136,348 +0.01(+0.17%)
May 02, 2006 7.941 7.941 7.749 7.869 205,417 +0.16(+2.03%)
May 01, 2006 7.807 7.829 7.677 7.713 138,584 +0.06(+0.82%)
Apr 28, 2006 7.762 7.829 7.625 7.650 183,288 -0.11(-1.38%)
Apr 27, 2006 7.628 7.762 7.516 7.758 189,547 +0.08(+1.11%)
Apr 26, 2006 7.610 7.695 7.520 7.673 182,618 +0.13(+1.78%)
Apr 25, 2006 7.520 7.556 7.471 7.538 205,417 +0.04(+0.60%)
Apr 24, 2006 7.225 7.605 7.163 7.494 392,729 -0.13(-1.70%)
Apr 21, 2006 7.610 7.731 7.583 7.623 116,231 -0.05(-0.64%)
Apr 20, 2006 7.605 7.780 7.605 7.673 138,360 -0.12(-1.55%)
Apr 19, 2006 7.740 7.852 7.605 7.793 200,052 +0.05(+0.69%)
Apr 18, 2006 7.605 7.762 7.605 7.740 263,309 +0.14(+1.82%)
Apr 17, 2006 7.655 7.655 7.543 7.601 273,144 -0.05(-0.70%)
Apr 13, 2006 7.516 7.762 7.359 7.655 211,229 +0.14(+1.85%)
Apr 12, 2006 7.413 7.529 7.243 7.516 372,165 +0.08(+1.14%)
Apr 11, 2006 7.784 7.829 7.427 7.431 300,191 -0.36(-4.65%)
Apr 10, 2006 7.914 7.919 7.677 7.793 316,284 -0.04(-0.51%)
Apr 07, 2006 7.959 7.959 7.717 7.834 196,700 -0.09(-1.19%)
Apr 06, 2006 8.044 8.053 7.740 7.928 372,165 -0.04(-0.45%)
Apr 05, 2006 7.780 8.030 7.717 7.963 783,894 +0.27(+3.49%)
Apr 04, 2006 7.534 7.798 7.494 7.695 611,111 +0.14(+1.84%)
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.