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 29, 2005 5.073 5.100 5.015 5.033 69,962 -0.03(-0.62%)
Jul 28, 2005 5.038 5.087 5.038 5.064 54,316 +0.04(+0.89%)
Jul 27, 2005 5.060 5.123 5.011 5.020 90,526 +0.00(+0.09%)
Jul 26, 2005 5.073 5.073 4.988 5.015 48,504 -0.01(-0.27%)
Jul 25, 2005 5.190 5.216 5.015 5.029 136,572 -0.04(-0.88%)
Jul 22, 2005 5.042 5.145 5.042 5.073 87,844 -0.00(-0.09%)
Jul 21, 2005 5.109 5.167 5.033 5.078 61,021 -0.03(-0.61%)
Jul 20, 2005 5.105 5.127 5.011 5.109 48,951 -0.04(-0.78%)
Jul 19, 2005 5.096 5.181 5.096 5.149 47,610 +0.02(+0.44%)
Jul 18, 2005 5.284 5.284 5.096 5.127 50,739 +0.04(+0.79%)
Jul 15, 2005 5.096 5.100 5.084 5.087 31,740 -0.05(-1.04%)
Jul 14, 2005 5.064 5.145 5.064 5.140 65,715 +0.09(+1.77%)
Jul 13, 2005 5.015 5.051 5.015 5.051 71,080 -0.01(-0.18%)
Jul 12, 2005 5.055 5.118 5.024 5.060 70,409 +0.00(+0.00%)
Jul 11, 2005 5.011 5.096 5.011 5.060 51,857 +0.05(+0.98%)
Jul 08, 2005 5.002 5.033 4.944 5.011 91,644 +0.05(+1.08%)
Jul 07, 2005 4.984 4.984 4.917 4.957 39,787 -0.03(-0.63%)
Jul 06, 2005 4.988 5.033 4.966 4.988 78,903 -0.02(-0.36%)
Jul 05, 2005 4.908 5.033 4.908 5.006 135,678 +0.10(+2.10%)
Jul 01, 2005 4.836 4.903 4.836 4.903 58,339 +0.07(+1.48%)
Jun 30, 2005 4.778 4.841 4.778 4.832 146,854 +0.03(+0.56%)
Jun 29, 2005 4.850 4.850 4.800 4.805 38,669 -0.04(-0.74%)
Jun 28, 2005 4.796 4.845 4.796 4.841 110,643 +0.05(+1.12%)
Jun 27, 2005 4.809 4.832 4.765 4.787 50,069 -0.04(-0.74%)
Jun 24, 2005 4.814 4.850 4.796 4.823 67,727 +0.03(+0.56%)
Jun 23, 2005 4.854 4.917 4.791 4.796 61,245 -0.07(-1.47%)
Jun 22, 2005 4.845 4.899 4.832 4.868 51,633 +0.02(+0.46%)
Jun 21, 2005 4.850 4.917 4.836 4.845 102,596 -0.02(-0.46%)
Jun 20, 2005 4.809 4.894 4.747 4.868 187,535 +0.04(+0.93%)
Jun 17, 2005 4.765 4.823 4.756 4.823 71,303 +0.08(+1.70%)
Jun 16, 2005 4.698 4.765 4.698 4.742 44,928 +0.02(+0.47%)
Jun 15, 2005 4.706 4.742 4.706 4.720 41,128 +0.04(+0.76%)
Jun 14, 2005 4.706 4.730 4.666 4.684 70,186 -0.05(-1.13%)
Jun 13, 2005 4.742 4.774 4.724 4.738 56,327 -0.02(-0.47%)
Jun 10, 2005 4.756 4.778 4.738 4.760 55,880 +0.05(+1.04%)
Jun 09, 2005 4.698 4.756 4.689 4.711 106,173 -0.02(-0.38%)
Jun 08, 2005 4.765 4.796 4.729 4.729 49,845 -0.02(-0.47%)
Jun 07, 2005 4.711 4.791 4.698 4.751 93,656 +0.03(+0.66%)
Jun 06, 2005 4.706 4.724 4.662 4.720 121,596 +0.03(+0.67%)
Jun 03, 2005 4.751 4.751 4.639 4.689 121,819 -0.08(-1.69%)
Jun 02, 2005 4.765 4.791 4.760 4.769 77,785 -0.02(-0.37%)
Jun 01, 2005 4.733 4.796 4.733 4.787 87,620 +0.05(+1.13%)
May 31, 2005 4.800 4.805 4.711 4.733 98,126 -0.00(-0.09%)
May 27, 2005 4.711 4.760 4.711 4.738 52,080 +0.05(+1.05%)
May 26, 2005 4.653 4.706 4.648 4.689 65,045 +0.04(+0.77%)
May 25, 2005 4.675 4.689 4.621 4.653 79,797 -0.07(-1.42%)
May 24, 2005 4.778 4.809 4.662 4.720 141,713 -0.10(-2.13%)
May 23, 2005 4.832 4.885 4.818 4.823 47,163 -0.01(-0.19%)
May 20, 2005 4.854 4.854 4.809 4.832 84,715 -0.05(-1.01%)
May 19, 2005 4.774 4.894 4.760 4.881 224,640 +0.14(+3.02%)
May 18, 2005 4.657 4.742 4.657 4.738 75,550 +0.05(+1.15%)
May 17, 2005 4.666 4.684 4.630 4.684 88,962 -0.07(-1.51%)
May 16, 2005 4.698 4.756 4.698 4.756 115,561 +0.01(+0.28%)
May 13, 2005 4.787 4.787 4.706 4.742 83,373 +0.01(+0.19%)
May 12, 2005 4.702 4.733 4.698 4.733 60,127 -0.01(-0.28%)
May 11, 2005 4.724 4.765 4.684 4.747 61,692 +0.00(+0.09%)
May 10, 2005 4.832 4.832 4.698 4.742 84,268 -0.10(-2.03%)
May 09, 2005 4.845 4.850 4.818 4.841 88,738 +0.02(+0.46%)
May 06, 2005 4.841 4.859 4.818 4.818 96,338 +0.04(+0.94%)
May 05, 2005 4.818 4.827 4.742 4.774 73,538 +0.00(+0.00%)
May 04, 2005 4.702 4.796 4.680 4.774 164,065 +0.05(+1.14%)
May 03, 2005 4.653 4.765 4.653 4.720 143,725 +0.05(+1.05%)
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.