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, 2022 6.054 6.073 6.035 6.054 6,430 -0.06(-0.94%)
Jun 29, 2022 6.073 6.116 6.078 6.111 3,621 +0.01(+0.16%)
Jun 28, 2022 6.131 6.160 6.073 6.102 26,437 +0.06(+0.95%)
Jun 27, 2022 6.083 6.083 6.016 6.044 46,740 -0.10(-1.56%)
Jun 24, 2022 6.054 6.156 6.035 6.140 20,081 +0.17(+2.89%)
Jun 23, 2022 5.968 6.006 5.968 5.968 10,073 +0.01(+0.16%)
Jun 22, 2022 5.949 6.025 5.920 5.958 15,148 +0.00(+0.00%)
Jun 21, 2022 5.996 6.035 5.958 5.958 35,224 -0.11(-1.74%)
Jun 17, 2022 6.111 6.111 6.006 6.064 12,603 +0.09(+1.44%)
Jun 16, 2022 6.054 6.054 5.949 5.977 30,224 -0.11(-1.73%)
Jun 15, 2022 6.121 6.121 6.054 6.083 20,163 -0.01(-0.16%)
Jun 14, 2022 6.169 6.169 6.064 6.092 23,787 +0.00(+0.00%)
Jun 13, 2022 6.140 6.236 6.056 6.092 63,024 -0.11(-1.70%)
Jun 10, 2022 6.198 6.226 6.188 6.198 12,753 -0.05(-0.77%)
Jun 09, 2022 6.284 6.365 6.217 6.246 18,879 -0.05(-0.76%)
Jun 08, 2022 6.246 6.332 6.246 6.293 27,334 +0.01(+0.15%)
Jun 07, 2022 6.274 6.323 6.274 6.284 16,498 -0.04(-0.61%)
Jun 06, 2022 6.370 6.370 6.293 6.322 13,445 +0.02(+0.30%)
Jun 03, 2022 6.284 6.313 6.236 6.303 22,700 -0.04(-0.60%)
Jun 02, 2022 6.303 6.380 6.293 6.341 59,790 +0.02(+0.30%)
Jun 01, 2022 6.370 6.383 6.284 6.322 20,562 +0.10(+1.54%)
May 31, 2022 6.236 6.255 6.217 6.226 48,422 -0.03(-0.46%)
May 27, 2022 6.236 6.274 6.218 6.255 33,389 +0.06(+0.93%)
May 26, 2022 6.140 6.246 6.140 6.198 55,504 +0.01(+0.15%)
May 25, 2022 6.159 6.194 6.149 6.188 35,585 +0.02(+0.31%)
May 24, 2022 6.217 6.217 6.159 6.169 38,022 -0.08(-1.23%)
May 23, 2022 6.217 6.255 6.179 6.246 20,087 +0.06(+0.93%)
May 20, 2022 6.255 6.255 6.150 6.188 25,679 -0.05(-0.77%)
May 19, 2022 6.217 6.239 6.198 6.236 38,343 +0.11(+1.72%)
May 18, 2022 6.226 6.246 6.102 6.131 63,236 -0.10(-1.54%)
May 17, 2022 6.274 6.274 6.217 6.226 27,565 -0.01(-0.15%)
May 16, 2022 6.274 6.406 6.217 6.236 21,620 -0.04(-0.61%)
May 13, 2022 6.226 6.338 6.226 6.274 16,079 +0.08(+1.24%)
May 12, 2022 6.140 6.198 6.044 6.198 160,073 +0.04(+0.62%)
May 11, 2022 6.178 6.196 6.131 6.159 46,090 -0.01(-0.16%)
May 10, 2022 6.217 6.217 6.131 6.169 16,207 +0.01(+0.16%)
May 09, 2022 6.178 6.207 6.150 6.159 43,739 -0.10(-1.53%)
May 06, 2022 6.284 6.313 6.207 6.255 78,646 +0.03(+0.46%)
May 05, 2022 6.408 6.408 6.217 6.226 151,367 -0.19(-2.99%)
May 04, 2022 6.313 6.418 6.236 6.418 68,819 +0.11(+1.82%)
May 03, 2022 6.313 6.341 6.274 6.303 70,576 -0.05(-0.75%)
May 02, 2022 6.475 6.475 6.341 6.351 163,334 -0.08(-1.19%)
Apr 29, 2022 6.466 6.497 6.428 6.428 51,858 -0.05(-0.74%)
Apr 28, 2022 6.380 6.495 6.341 6.475 94,286 +0.12(+1.96%)
Apr 27, 2022 6.351 6.379 6.332 6.351 96,416 +0.03(+0.45%)
Apr 26, 2022 6.322 6.398 6.322 6.322 49,371 -0.06(-0.90%)
Apr 25, 2022 6.313 6.380 6.283 6.380 39,872 +0.06(+0.91%)
Apr 22, 2022 6.475 6.495 6.265 6.322 75,095 -0.16(-2.51%)
Apr 21, 2022 6.571 6.590 6.456 6.485 74,634 -0.03(-0.44%)
Apr 20, 2022 6.475 6.514 6.418 6.514 37,041 +0.07(+1.04%)
Apr 19, 2022 6.466 6.466 6.408 6.447 78,673 -0.04(-0.59%)
Apr 18, 2022 6.495 6.514 6.461 6.485 34,804 -0.04(-0.59%)
Apr 14, 2022 6.523 6.543 6.495 6.523 70,702 +0.02(+0.29%)
Apr 13, 2022 6.495 6.529 6.490 6.504 54,320 +0.03(+0.44%)
Apr 12, 2022 6.523 6.528 6.437 6.475 73,770 -0.04(-0.59%)
Apr 11, 2022 6.523 6.600 6.504 6.514 32,124 -0.08(-1.16%)
Apr 08, 2022 6.610 6.619 6.563 6.590 57,426 -0.07(-1.01%)
Apr 07, 2022 6.657 6.675 6.629 6.657 21,877 -0.02(-0.29%)
Apr 06, 2022 6.744 6.744 6.638 6.677 83,424 -0.09(-1.27%)
Apr 05, 2022 6.820 6.859 6.763 6.763 83,841 -0.12(-1.81%)
Apr 04, 2022 6.830 6.916 6.830 6.887 32,689 +0.04(+0.56%)
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.