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 )

7.740 +0.090 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2021 7.953 8.042 7.953 8.015 29,856 +0.02(+0.22%)
Jun 29, 2021 8.069 8.072 7.989 7.998 30,567 -0.06(-0.77%)
Jun 28, 2021 7.989 8.069 7.989 8.060 15,646 +0.03(+0.33%)
Jun 25, 2021 8.015 8.104 7.989 8.033 37,202 +0.01(+0.11%)
Jun 24, 2021 8.078 8.104 8.024 8.024 62,989 +0.00(+0.00%)
Jun 23, 2021 8.086 8.086 8.015 8.024 63,922 -0.04(-0.44%)
Jun 22, 2021 8.060 8.104 8.024 8.060 55,291 -0.01(-0.11%)
Jun 21, 2021 8.078 8.078 8.007 8.069 47,780 +0.04(+0.44%)
Jun 18, 2021 8.086 8.086 7.998 8.033 14,828 -0.12(-1.42%)
Jun 17, 2021 8.166 8.173 8.149 8.149 13,080 -0.02(-0.22%)
Jun 16, 2021 8.184 8.202 8.166 8.166 17,207 -0.01(-0.11%)
Jun 15, 2021 8.131 8.175 8.113 8.175 43,733 +0.04(+0.55%)
Jun 14, 2021 8.202 8.228 8.131 8.131 33,305 -0.11(-1.29%)
Jun 11, 2021 8.264 8.264 8.140 8.238 23,787 -0.01(-0.11%)
Jun 10, 2021 8.283 8.286 8.246 8.246 31,296 -0.02(-0.22%)
Jun 09, 2021 8.255 8.264 8.238 8.264 11,595 -0.02(-0.21%)
Jun 08, 2021 8.220 8.291 8.220 8.282 7,460 +0.04(+0.54%)
Jun 07, 2021 8.238 8.273 8.238 8.238 22,862 -0.02(-0.22%)
Jun 04, 2021 8.166 8.264 8.166 8.255 24,075 +0.10(+1.20%)
Jun 03, 2021 8.131 8.158 8.129 8.158 2,634 +0.01(+0.11%)
Jun 02, 2021 8.131 8.193 8.131 8.149 26,751 +0.01(+0.11%)
Jun 01, 2021 8.202 8.202 8.113 8.140 18,533 +0.01(+0.11%)
May 28, 2021 8.033 8.166 8.033 8.131 38,579 -0.03(-0.33%)
May 27, 2021 8.042 8.158 8.042 8.158 48,269 +0.08(+0.99%)
May 26, 2021 8.060 8.095 8.060 8.078 13,803 -0.01(-0.11%)
May 25, 2021 8.131 8.140 8.051 8.086 18,741 -0.02(-0.22%)
May 24, 2021 8.086 8.131 8.078 8.104 70,278 +0.04(+0.44%)
May 21, 2021 8.122 8.158 8.069 8.069 35,304 -0.04(-0.44%)
May 20, 2021 8.042 8.104 8.042 8.104 10,732 +0.10(+1.22%)
May 19, 2021 7.989 8.069 7.971 8.007 38,318 -0.05(-0.66%)
May 18, 2021 8.015 8.086 8.015 8.060 29,156 +0.12(+1.57%)
May 17, 2021 7.944 7.944 7.891 7.935 29,822 -0.02(-0.22%)
May 14, 2021 7.989 8.024 7.864 7.953 174,409 +0.04(+0.56%)
May 13, 2021 7.847 7.918 7.847 7.909 28,430 +0.11(+1.37%)
May 12, 2021 7.962 7.975 7.802 7.802 85,521 -0.24(-2.98%)
May 11, 2021 8.078 8.086 7.998 8.042 98,447 -0.14(-1.74%)
May 10, 2021 8.220 8.276 8.158 8.184 164,830 -0.03(-0.32%)
May 07, 2021 8.193 8.228 8.175 8.211 69,446 +0.03(+0.33%)
May 06, 2021 8.175 8.264 8.104 8.184 104,847 +0.08(+0.99%)
May 05, 2021 8.149 8.166 8.086 8.104 56,190 +0.04(+0.44%)
May 04, 2021 8.051 8.078 8.033 8.069 37,203 -0.08(-0.98%)
May 03, 2021 8.158 8.158 8.078 8.149 40,938 +0.06(+0.77%)
Apr 30, 2021 8.193 8.216 8.069 8.086 59,417 -0.11(-1.30%)
Apr 29, 2021 8.229 8.229 8.158 8.193 31,637 -0.05(-0.65%)
Apr 28, 2021 8.273 8.273 8.166 8.246 160,805 -0.04(-0.54%)
Apr 27, 2021 8.318 8.318 8.220 8.291 36,135 -0.07(-0.85%)
Apr 26, 2021 8.380 8.380 8.309 8.362 44,992 +0.00(+0.00%)
Apr 23, 2021 8.309 8.389 8.300 8.362 37,473 +0.04(+0.43%)
Apr 22, 2021 8.318 8.353 8.286 8.326 68,254 +0.04(+0.54%)
Apr 21, 2021 8.202 8.291 8.175 8.282 20,475 +0.05(+0.65%)
Apr 20, 2021 8.264 8.264 8.220 8.229 46,182 -0.09(-1.07%)
Apr 19, 2021 8.433 8.451 8.309 8.318 33,530 -0.10(-1.16%)
Apr 16, 2021 8.424 8.433 8.406 8.415 24,982 -0.02(-0.21%)
Apr 15, 2021 8.371 8.477 8.371 8.433 57,002 +0.04(+0.53%)
Apr 14, 2021 8.406 8.451 8.380 8.389 51,960 -0.02(-0.21%)
Apr 13, 2021 8.380 8.409 8.346 8.406 27,677 +0.09(+1.07%)
Apr 12, 2021 8.300 8.367 8.300 8.318 42,070 -0.03(-0.32%)
Apr 09, 2021 8.344 8.433 8.318 8.344 84,962 -0.04(-0.53%)
Apr 08, 2021 8.433 8.433 8.318 8.389 69,623 +0.04(+0.53%)
Apr 07, 2021 8.282 8.358 8.264 8.344 59,263 -0.12(-1.47%)
Apr 06, 2021 8.246 8.469 8.238 8.469 76,735 +0.12(+1.38%)
Apr 05, 2021 8.300 8.362 8.300 8.353 62,372 +0.05(+0.64%)
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.