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 (%)
Jul 31, 2003 3.695 3.785 3.695 3.740 118,467 +0.03(+0.72%)
Jul 30, 2003 3.686 3.722 3.633 3.713 128,749 -0.04(-1.07%)
Jul 29, 2003 3.758 3.767 3.695 3.754 139,701 +0.03(+0.72%)
Jul 28, 2003 3.789 3.789 3.713 3.727 81,362 +0.00(+0.12%)
Jul 25, 2003 3.718 3.754 3.669 3.722 88,515 -0.02(-0.48%)
Jul 24, 2003 3.794 3.794 3.736 3.740 31,740 -0.04(-0.95%)
Jul 23, 2003 3.669 3.780 3.628 3.776 123,384 +0.13(+3.69%)
Jul 22, 2003 3.615 3.682 3.615 3.642 286,109 +0.02(+0.49%)
Jul 21, 2003 3.758 3.758 3.624 3.624 50,069 -0.17(-4.59%)
Jul 18, 2003 3.669 3.798 3.624 3.798 112,879 +0.12(+3.16%)
Jul 17, 2003 3.803 3.803 3.669 3.682 135,007 -0.17(-4.41%)
Jul 16, 2003 3.946 3.946 3.812 3.852 87,173 -0.14(-3.48%)
Jul 15, 2003 4.022 4.094 3.986 3.991 98,126 -0.01(-0.34%)
Jul 14, 2003 3.941 4.026 3.928 4.004 160,936 +0.03(+0.68%)
Jul 11, 2003 3.754 3.982 3.736 3.977 212,346 +0.17(+4.59%)
Jul 10, 2003 3.937 3.959 3.780 3.803 155,124 -0.18(-4.49%)
Jul 09, 2003 3.874 4.022 3.803 3.982 356,742 -0.09(-2.20%)
Jul 08, 2003 4.366 4.366 3.982 4.071 448,610 -0.13(-3.19%)
Jul 07, 2003 4.089 4.322 4.031 4.205 641,510 +0.16(+3.98%)
Jul 03, 2003 4.026 4.094 3.937 4.044 181,053 -0.02(-0.55%)
Jul 02, 2003 3.910 4.067 3.888 4.067 364,789 +0.20(+5.21%)
Jul 01, 2003 3.713 3.865 3.704 3.865 229,781 +0.17(+4.47%)
Jun 30, 2003 3.633 3.709 3.633 3.700 93,209 -0.04(-0.96%)
Jun 27, 2003 3.691 3.915 3.691 3.736 255,933 +0.00(+0.12%)
Jun 26, 2003 3.597 3.745 3.557 3.731 206,758 +0.18(+5.17%)
Jun 25, 2003 3.525 3.579 3.494 3.548 121,596 +0.04(+1.02%)
Jun 24, 2003 3.521 3.534 3.445 3.512 67,503 -0.05(-1.51%)
Jun 23, 2003 3.534 3.575 3.490 3.566 101,255 +0.07(+2.05%)
Jun 20, 2003 3.534 3.534 3.467 3.494 60,798 +0.03(+0.90%)
Jun 19, 2003 3.405 3.557 3.405 3.463 150,654 +0.04(+1.18%)
Jun 18, 2003 3.490 3.494 3.422 3.422 116,455 -0.02(-0.65%)
Jun 17, 2003 3.396 3.467 3.333 3.445 170,771 +0.05(+1.45%)
Jun 16, 2003 3.270 3.396 3.226 3.396 50,963 +0.09(+2.71%)
Jun 13, 2003 3.333 3.355 3.208 3.306 43,586 -0.01(-0.27%)
Jun 12, 2003 3.333 3.355 3.311 3.315 35,316 -0.09(-2.76%)
Jun 11, 2003 3.297 3.431 3.297 3.409 34,646 +0.11(+3.39%)
Jun 10, 2003 3.221 3.355 3.221 3.297 56,774 +0.03(+0.96%)
Jun 09, 2003 3.199 3.311 3.176 3.266 196,476 -0.01(-0.41%)
Jun 06, 2003 3.440 3.485 3.270 3.279 152,219 -0.12(-3.43%)
Jun 05, 2003 3.436 3.436 3.373 3.396 119,808 -0.04(-1.17%)
Jun 04, 2003 3.382 3.494 3.382 3.436 111,984 +0.01(+0.26%)
Jun 03, 2003 3.387 3.463 3.387 3.427 170,324 +0.03(+0.79%)
Jun 02, 2003 3.400 3.575 3.364 3.400 203,182 -0.02(-0.65%)
May 30, 2003 3.324 3.422 3.324 3.422 129,643 +0.07(+2.14%)
May 29, 2003 3.311 3.436 3.311 3.351 144,619 +0.04(+1.22%)
May 28, 2003 3.266 3.311 3.252 3.311 99,244 +0.03(+0.82%)
May 27, 2003 3.302 3.360 3.226 3.284 89,632 -0.08(-2.26%)
May 23, 2003 3.297 3.360 3.261 3.360 361,883 +0.11(+3.30%)
May 22, 2003 3.141 3.261 3.141 3.252 99,691 +0.16(+5.06%)
May 21, 2003 3.087 3.132 3.020 3.096 60,127 -0.05(-1.70%)
May 20, 2003 3.105 3.150 3.105 3.150 74,656 +0.04(+1.44%)
May 19, 2003 3.190 3.194 3.100 3.105 59,010 -0.15(-4.54%)
May 16, 2003 3.248 3.270 3.176 3.252 23,469 -0.02(-0.55%)
May 15, 2003 3.212 3.284 3.212 3.270 75,550 -0.03(-0.95%)
May 14, 2003 3.311 3.315 3.293 3.302 126,960 +0.04(+1.10%)
May 13, 2003 3.163 3.351 3.163 3.266 123,384 +0.09(+2.67%)
May 12, 2003 3.181 3.181 3.091 3.181 82,256 +0.04(+1.43%)
May 09, 2003 3.091 3.190 3.091 3.136 82,256 +0.04(+1.45%)
May 08, 2003 3.074 3.127 3.074 3.091 92,761 -0.03(-0.86%)
May 07, 2003 3.078 3.123 3.047 3.118 27,716 +0.02(+0.58%)
May 06, 2003 3.042 3.136 2.997 3.100 106,396 +0.06(+1.91%)
May 05, 2003 3.042 3.087 2.984 3.042 98,573 +0.00(+0.00%)
May 02, 2003 3.024 3.082 3.020 3.042 146,407 +0.02(+0.59%)
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.