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 (%)
Jul 30, 2004 5.682 5.905 5.682 5.856 108,185 +0.18(+3.15%)
Jul 29, 2004 5.682 5.709 5.503 5.677 143,278 -0.03(-0.47%)
Jul 28, 2004 5.726 5.726 5.641 5.704 90,750 +0.02(+0.39%)
Jul 27, 2004 5.548 5.695 5.436 5.682 87,620 +0.13(+2.42%)
Jul 26, 2004 5.592 5.650 5.548 5.548 121,596 -0.07(-1.20%)
Jul 23, 2004 5.592 5.682 5.525 5.615 211,452 -0.02(-0.40%)
Jul 22, 2004 5.458 5.726 5.413 5.637 190,441 +0.13(+2.44%)
Jul 21, 2004 5.615 5.704 5.503 5.503 161,383 -0.13(-2.38%)
Jul 20, 2004 5.659 5.816 5.570 5.637 71,750 -0.07(-1.18%)
Jul 19, 2004 5.704 5.816 5.641 5.704 58,115 -0.04(-0.78%)
Jul 16, 2004 5.838 5.919 5.749 5.749 102,820 -0.07(-1.23%)
Jul 15, 2004 5.789 5.861 5.740 5.820 96,785 +0.07(+1.17%)
Jul 14, 2004 5.762 5.794 5.659 5.753 80,244 -0.08(-1.30%)
Jul 13, 2004 5.816 5.861 5.695 5.829 118,914 +0.13(+2.20%)
Jul 12, 2004 5.583 5.758 5.583 5.704 196,253 +0.17(+2.99%)
Jul 09, 2004 5.400 5.565 5.400 5.539 58,786 +0.14(+2.57%)
Jul 08, 2004 5.436 5.480 5.373 5.400 153,336 -0.13(-2.27%)
Jul 07, 2004 5.422 5.633 5.386 5.525 169,430 +0.06(+1.15%)
Jul 06, 2004 5.726 5.726 5.391 5.463 154,677 -0.26(-4.53%)
Jul 02, 2004 5.731 5.771 5.704 5.722 60,351 -0.05(-0.85%)
Jul 01, 2004 5.749 5.861 5.740 5.771 87,844 -0.02(-0.39%)
Jun 30, 2004 5.731 5.794 5.731 5.794 104,832 -0.07(-1.15%)
Jun 29, 2004 5.905 5.928 5.843 5.861 86,503 -0.04(-0.61%)
Jun 28, 2004 5.932 6.013 5.879 5.896 84,044 -0.01(-0.23%)
Jun 25, 2004 5.923 5.941 5.847 5.910 61,915 +0.01(+0.23%)
Jun 24, 2004 6.035 6.040 5.883 5.896 151,995 -0.08(-1.27%)
Jun 23, 2004 5.883 5.986 5.865 5.973 39,563 +0.04(+0.75%)
Jun 22, 2004 5.932 5.932 5.838 5.928 117,125 -0.00(-0.08%)
Jun 21, 2004 5.776 5.946 5.776 5.932 113,102 +0.16(+2.79%)
Jun 18, 2004 5.861 5.861 5.771 5.771 101,702 -0.09(-1.53%)
Jun 17, 2004 6.035 6.035 5.825 5.861 65,715 -0.10(-1.73%)
Jun 16, 2004 5.852 6.084 5.820 5.964 128,972 +0.07(+1.14%)
Jun 15, 2004 5.659 5.995 5.659 5.896 144,619 +0.19(+3.37%)
Jun 14, 2004 5.838 5.856 5.682 5.704 118,690 -0.21(-3.48%)
Jun 10, 2004 5.838 5.919 5.780 5.910 213,687 +0.18(+3.12%)
Jun 09, 2004 5.838 5.901 5.641 5.731 190,217 -0.15(-2.59%)
Jun 08, 2004 5.682 5.883 5.641 5.883 178,371 +0.23(+4.12%)
Jun 07, 2004 5.548 5.722 5.530 5.650 245,875 +0.31(+5.78%)
Jun 04, 2004 5.261 5.413 5.261 5.342 94,773 +0.09(+1.70%)
Jun 03, 2004 5.436 5.436 5.248 5.252 95,667 -0.24(-4.40%)
Jun 02, 2004 5.458 5.494 5.324 5.494 200,499 +0.02(+0.33%)
Jun 01, 2004 5.570 5.570 5.445 5.476 54,092 -0.07(-1.29%)
May 28, 2004 5.324 5.592 5.324 5.548 257,274 +0.13(+2.48%)
May 27, 2004 5.284 5.480 5.284 5.413 62,139 +0.09(+1.77%)
May 26, 2004 5.391 5.413 5.301 5.319 81,138 -0.03(-0.59%)
May 25, 2004 5.123 5.395 5.029 5.351 105,055 +0.21(+4.00%)
May 24, 2004 5.131 5.346 5.131 5.145 240,957 +0.04(+0.88%)
May 21, 2004 5.315 5.355 5.060 5.100 102,373 -0.04(-0.70%)
May 20, 2004 5.190 5.248 5.109 5.136 106,396 -0.02(-0.35%)
May 19, 2004 5.230 5.386 5.149 5.154 458,668 +0.04(+0.79%)
May 18, 2004 4.966 5.118 4.921 5.114 461,351 +0.42(+8.86%)
May 17, 2004 4.724 4.809 4.577 4.698 347,577 -0.22(-4.55%)
May 14, 2004 4.854 4.957 4.742 4.921 211,452 +0.09(+1.95%)
May 13, 2004 4.787 4.850 4.653 4.827 224,416 -0.11(-2.26%)
May 12, 2004 5.020 5.029 4.720 4.939 419,552 +0.08(+1.56%)
May 11, 2004 4.765 4.957 4.765 4.863 573,782 +0.12(+2.55%)
May 10, 2004 4.921 4.926 4.550 4.742 1,155,389 -0.40(-7.83%)
May 07, 2004 5.548 5.637 5.046 5.145 450,398 -0.45(-8.00%)
May 06, 2004 5.856 5.856 5.480 5.592 241,404 -0.31(-5.23%)
May 05, 2004 5.695 5.905 5.650 5.901 100,585 +0.19(+3.29%)
May 04, 2004 5.682 5.726 5.592 5.713 156,018 +0.08(+1.35%)
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.