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, 2023 6.928 7.072 6.928 6.947 20,621 +0.05(+0.70%)
Jun 29, 2023 6.899 6.928 6.870 6.899 30,134 +0.01(+0.14%)
Jun 28, 2023 7.043 7.149 6.802 6.889 210,577 -0.13(-1.79%)
Jun 27, 2023 7.005 7.034 6.932 7.014 48,887 +0.01(+0.14%)
Jun 26, 2023 7.034 7.034 6.966 7.005 35,419 +0.00(+0.00%)
Jun 23, 2023 7.014 7.063 6.985 7.005 22,283 -0.13(-1.76%)
Jun 22, 2023 7.178 7.188 7.082 7.130 35,555 -0.08(-1.07%)
Jun 21, 2023 7.236 7.256 7.161 7.207 29,355 +0.05(+0.67%)
Jun 20, 2023 7.169 7.207 7.142 7.159 24,070 -0.04(-0.54%)
Jun 16, 2023 7.285 7.333 7.120 7.198 34,761 -0.10(-1.32%)
Jun 15, 2023 7.169 7.323 7.169 7.294 57,165 +0.12(+1.61%)
Jun 14, 2023 7.178 7.285 7.111 7.178 39,403 -0.10(-1.33%)
Jun 13, 2023 7.207 7.304 7.072 7.275 129,957 +0.14(+1.89%)
Jun 12, 2023 7.188 7.222 7.082 7.140 49,696 +0.04(+0.54%)
Jun 09, 2023 7.014 7.111 7.014 7.101 18,547 +0.12(+1.66%)
Jun 08, 2023 6.976 7.005 6.841 6.985 34,058 +0.04(+0.56%)
Jun 07, 2023 7.014 7.043 6.928 6.947 28,994 -0.14(-1.91%)
Jun 06, 2023 7.082 7.111 7.024 7.082 43,296 +0.06(+0.82%)
Jun 05, 2023 7.092 7.140 7.006 7.024 27,062 -0.01(-0.14%)
Jun 02, 2023 6.985 7.053 6.899 7.034 39,801 +0.07(+0.97%)
Jun 01, 2023 6.908 6.966 6.908 6.966 148,722 +0.11(+1.55%)
May 31, 2023 6.937 6.937 6.850 6.860 8,351 -0.12(-1.66%)
May 30, 2023 7.014 7.016 6.947 6.976 26,670 -0.03(-0.41%)
May 26, 2023 7.178 7.178 6.985 7.005 73,654 -0.19(-2.68%)
May 25, 2023 6.985 7.198 6.979 7.198 121,962 +0.26(+3.76%)
May 24, 2023 6.928 6.966 6.918 6.937 30,181 +0.02(+0.28%)
May 23, 2023 6.985 6.985 6.870 6.918 99,643 -0.20(-2.85%)
May 22, 2023 7.014 7.120 7.014 7.120 123,919 +0.13(+1.79%)
May 19, 2023 6.947 7.005 6.889 6.995 84,780 +0.06(+0.83%)
May 18, 2023 7.005 7.005 6.889 6.937 77,650 -0.05(-0.69%)
May 17, 2023 6.947 6.995 6.937 6.985 192,167 +0.05(+0.70%)
May 16, 2023 6.928 6.947 6.908 6.937 60,135 +0.01(+0.14%)
May 15, 2023 6.879 6.947 6.879 6.928 28,149 +0.02(+0.28%)
May 12, 2023 6.918 6.937 6.841 6.908 18,102 +0.03(+0.42%)
May 11, 2023 6.860 6.899 6.860 6.879 5,685 +0.01(+0.14%)
May 10, 2023 6.879 6.889 6.841 6.870 24,389 -0.01(-0.14%)
May 09, 2023 6.812 6.894 6.792 6.879 53,778 +0.09(+1.28%)
May 08, 2023 6.744 6.841 6.744 6.792 70,412 -0.05(-0.71%)
May 05, 2023 6.783 6.850 6.783 6.841 46,609 +0.13(+1.87%)
May 04, 2023 6.735 6.773 6.715 6.715 53,708 -0.02(-0.29%)
May 03, 2023 6.696 6.772 6.677 6.735 89,373 +0.10(+1.45%)
May 02, 2023 6.686 6.696 6.629 6.638 24,485 -0.09(-1.29%)
May 01, 2023 6.763 6.773 6.657 6.725 51,377 +0.01(+0.14%)
Apr 28, 2023 6.657 6.725 6.638 6.715 47,080 -0.06(-0.85%)
Apr 27, 2023 6.715 6.783 6.691 6.773 31,286 +0.09(+1.30%)
Apr 26, 2023 6.696 6.783 6.677 6.686 30,051 +0.00(+0.00%)
Apr 25, 2023 6.677 6.725 6.677 6.686 32,245 -0.03(-0.43%)
Apr 24, 2023 6.696 6.725 6.682 6.715 31,005 -0.03(-0.43%)
Apr 21, 2023 6.725 6.754 6.706 6.744 41,386 +0.06(+0.87%)
Apr 20, 2023 6.695 6.710 6.677 6.686 4,470 +0.05(+0.73%)
Apr 19, 2023 6.677 6.677 6.628 6.638 9,407 -0.07(-1.01%)
Apr 18, 2023 6.709 6.720 6.688 6.706 20,286 +0.02(+0.29%)
Apr 17, 2023 6.686 6.725 6.667 6.686 13,870 +0.03(+0.43%)
Apr 14, 2023 6.706 6.715 6.648 6.657 14,619 -0.08(-1.15%)
Apr 13, 2023 6.696 6.744 6.696 6.735 19,369 +0.09(+1.31%)
Apr 12, 2023 6.638 6.667 6.619 6.648 12,716 +0.06(+0.88%)
Apr 11, 2023 6.551 6.628 6.551 6.590 26,690 +0.04(+0.59%)
Apr 10, 2023 6.522 6.571 6.522 6.551 4,769 -0.03(-0.44%)
Apr 06, 2023 6.571 6.628 6.571 6.580 28,450 -0.04(-0.58%)
Apr 05, 2023 6.686 6.698 6.619 6.619 148,876 -0.10(-1.44%)
Apr 04, 2023 6.715 6.735 6.706 6.715 16,484 +0.01(+0.14%)
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.