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, 2017 6.549 6.566 6.532 6.538 66,118 +0.01(+0.17%)
Jun 29, 2017 6.538 6.583 6.515 6.526 99,726 -0.07(-1.12%)
Jun 28, 2017 6.578 6.600 6.538 6.600 56,303 +0.03(+0.43%)
Jun 27, 2017 6.566 6.600 6.566 6.572 22,929 -0.02(-0.35%)
Jun 26, 2017 6.583 6.612 6.566 6.595 37,616 +0.02(+0.26%)
Jun 23, 2017 6.600 6.600 6.578 6.578 27,115 -0.03(-0.52%)
Jun 22, 2017 6.561 6.612 6.561 6.612 31,661 +0.06(+0.87%)
Jun 21, 2017 6.578 6.606 6.555 6.555 97,276 -0.05(-0.69%)
Jun 20, 2017 6.549 6.612 6.549 6.600 60,882 +0.01(+0.17%)
Jun 19, 2017 6.589 6.623 6.589 6.589 12,258 +0.00(+0.00%)
Jun 16, 2017 6.606 6.606 6.555 6.589 55,019 -0.01(-0.17%)
Jun 15, 2017 6.600 6.650 6.595 6.600 53,242 -0.07(-1.02%)
Jun 14, 2017 6.674 6.674 6.635 6.669 43,978 +0.00(+0.00%)
Jun 13, 2017 6.635 6.686 6.635 6.669 22,158 +0.05(+0.82%)
Jun 12, 2017 6.617 6.629 6.589 6.615 22,830 +0.00(+0.04%)
Jun 09, 2017 6.600 6.635 6.583 6.612 77,850 -0.03(-0.43%)
Jun 08, 2017 6.635 6.663 6.617 6.640 86,156 -0.04(-0.60%)
Jun 07, 2017 6.646 6.680 6.646 6.680 44,524 +0.05(+0.70%)
Jun 06, 2017 6.595 6.635 6.595 6.634 55,151 +0.02(+0.34%)
Jun 05, 2017 6.543 6.629 6.543 6.612 139,712 +0.04(+0.61%)
Jun 02, 2017 6.589 6.589 6.486 6.572 246,289 +0.07(+1.14%)
Jun 01, 2017 6.509 6.578 6.498 6.498 88,194 -0.02(-0.35%)
May 31, 2017 6.526 6.526 6.492 6.521 39,621 +0.03(+0.53%)
May 30, 2017 6.498 6.498 6.486 6.486 28,148 +0.02(+0.35%)
May 26, 2017 6.469 6.469 6.452 6.464 34,132 -0.01(-0.18%)
May 25, 2017 6.452 6.486 6.448 6.475 190,433 +0.04(+0.62%)
May 24, 2017 6.424 6.435 6.418 6.435 22,040 +0.01(+0.18%)
May 23, 2017 6.390 6.424 6.390 6.424 82,735 +0.02(+0.36%)
May 22, 2017 6.435 6.435 6.391 6.401 28,572 -0.03(-0.44%)
May 19, 2017 6.384 6.447 6.384 6.430 71,392 +0.06(+0.98%)
May 18, 2017 6.356 6.395 6.356 6.367 66,194 +0.01(+0.09%)
May 17, 2017 6.327 6.378 6.327 6.361 55,634 +0.01(+0.09%)
May 16, 2017 6.356 6.361 6.327 6.356 30,630 +0.00(+0.00%)
May 15, 2017 6.327 6.356 6.327 6.356 144,799 +0.01(+0.09%)
May 12, 2017 6.350 6.350 6.338 6.350 21,097 -0.01(-0.18%)
May 11, 2017 6.367 6.367 6.310 6.361 71,936 +0.02(+0.27%)
May 10, 2017 6.333 6.361 6.333 6.344 112,622 +0.01(+0.09%)
May 09, 2017 6.316 6.338 6.316 6.338 54,366 +0.01(+0.09%)
May 08, 2017 6.344 6.356 6.300 6.333 44,095 +0.01(+0.18%)
May 05, 2017 6.242 6.343 6.242 6.321 83,225 +0.09(+1.37%)
May 04, 2017 6.247 6.247 6.219 6.236 37,384 -0.02(-0.36%)
May 03, 2017 6.225 6.259 6.225 6.258 35,012 +0.03(+0.45%)
May 02, 2017 6.276 6.276 6.230 6.230 36,912 -0.02(-0.36%)
May 01, 2017 6.203 6.259 6.203 6.253 35,210 +0.02(+0.37%)
Apr 28, 2017 6.190 6.242 6.185 6.230 69,413 +0.05(+0.78%)
Apr 27, 2017 6.168 6.185 6.168 6.182 16,976 +0.01(+0.23%)
Apr 26, 2017 6.168 6.173 6.156 6.168 55,033 -0.01(-0.18%)
Apr 25, 2017 6.179 6.196 6.173 6.179 36,780 +0.01(+0.09%)
Apr 24, 2017 6.179 6.179 6.150 6.173 47,935 +0.05(+0.84%)
Apr 21, 2017 6.128 6.128 6.094 6.122 41,115 +0.02(+0.28%)
Apr 20, 2017 6.122 6.122 6.085 6.105 79,320 -0.01(-0.09%)
Apr 19, 2017 6.116 6.145 6.111 6.111 25,271 +0.01(+0.19%)
Apr 18, 2017 6.099 6.111 6.088 6.099 11,784 -0.01(-0.09%)
Apr 17, 2017 6.094 6.120 6.088 6.105 20,771 +0.05(+0.85%)
Apr 13, 2017 6.082 6.099 6.054 6.054 21,656 -0.06(-0.93%)
Apr 12, 2017 6.099 6.116 6.065 6.111 16,458 -0.01(-0.09%)
Apr 11, 2017 6.088 6.127 6.071 6.116 30,350 +0.05(+0.75%)
Apr 10, 2017 6.054 6.115 6.054 6.071 22,239 +0.00(+0.00%)
Apr 07, 2017 6.082 6.102 6.048 6.071 100,695 -0.04(-0.65%)
Apr 06, 2017 6.105 6.111 6.099 6.111 40,271 -0.02(-0.28%)
Apr 05, 2017 6.105 6.145 6.105 6.128 40,304 -0.01(-0.19%)
Apr 04, 2017 6.105 6.150 6.105 6.139 84,784 -0.05(-0.83%)
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.