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, 2006 5.888 5.888 5.704 5.704 211,229 -0.15(-2.60%)
Jul 28, 2006 5.838 5.879 5.794 5.856 371,271 +0.09(+1.47%)
Jul 27, 2006 5.391 5.905 5.391 5.771 215,699 -0.02(-0.39%)
Jul 26, 2006 5.740 5.843 5.686 5.794 177,030 +0.01(+0.15%)
Jul 25, 2006 5.794 5.794 5.677 5.785 258,615 -0.01(-0.15%)
Jul 24, 2006 5.686 5.811 5.686 5.794 168,536 +0.13(+2.37%)
Jul 21, 2006 5.749 5.749 5.592 5.659 87,620 -0.09(-1.56%)
Jul 20, 2006 5.870 5.905 5.749 5.749 125,396 -0.08(-1.38%)
Jul 19, 2006 5.655 5.888 5.610 5.829 311,367 +0.13(+2.20%)
Jul 18, 2006 5.615 5.704 5.592 5.704 326,119 -0.03(-0.47%)
Jul 17, 2006 5.838 5.838 5.659 5.731 276,721 +0.02(+0.31%)
Jul 14, 2006 5.825 5.843 5.686 5.713 192,006 -0.13(-2.30%)
Jul 13, 2006 5.892 6.084 5.825 5.847 359,871 -0.10(-1.73%)
Jul 12, 2006 6.053 6.075 5.950 5.950 71,080 -0.20(-3.27%)
Jul 11, 2006 6.084 6.178 6.062 6.152 146,183 +0.04(+0.73%)
Jul 10, 2006 6.066 6.192 6.066 6.107 183,288 +0.12(+1.94%)
Jul 07, 2006 6.152 6.174 5.968 5.990 242,745 -0.19(-3.11%)
Jul 06, 2006 6.129 6.196 6.040 6.183 95,667 -0.05(-0.86%)
Jul 05, 2006 6.143 6.277 6.111 6.237 241,181 -0.04(-0.71%)
Jul 03, 2006 6.084 6.281 6.084 6.281 183,959 +0.01(+0.14%)
Jun 30, 2006 6.259 6.362 6.219 6.272 155,348 +0.03(+0.50%)
Jun 29, 2006 5.977 6.263 5.977 6.241 327,013 +0.28(+4.65%)
Jun 28, 2006 5.838 5.964 5.834 5.964 107,961 +0.06(+0.98%)
Jun 27, 2006 5.905 6.044 5.870 5.905 213,687 -0.01(-0.15%)
Jun 26, 2006 6.040 6.040 5.829 5.914 405,917 -0.01(-0.23%)
Jun 23, 2006 6.058 6.058 5.928 5.928 190,217 -0.08(-1.41%)
Jun 22, 2006 6.075 6.102 5.999 6.013 136,795 -0.06(-0.97%)
Jun 21, 2006 5.928 6.107 5.865 6.072 293,932 +0.27(+4.62%)
Jun 20, 2006 5.928 5.928 5.776 5.804 171,218 -0.08(-1.35%)
Jun 19, 2006 6.040 6.062 5.860 5.883 261,968 -0.16(-2.59%)
Jun 16, 2006 6.237 6.237 5.986 6.040 272,250 -0.04(-0.59%)
Jun 15, 2006 5.861 6.075 5.838 6.075 373,953 +0.39(+6.93%)
Jun 14, 2006 5.525 5.816 5.525 5.682 679,509 -0.00(-0.08%)
Jun 13, 2006 5.704 5.785 5.624 5.686 757,965 -0.25(-4.15%)
Jun 12, 2006 5.973 6.017 5.932 5.932 239,392 -0.17(-2.86%)
Jun 09, 2006 6.339 6.398 5.977 6.107 433,410 -0.22(-3.53%)
Jun 08, 2006 5.932 6.330 5.932 6.330 559,701 -0.04(-0.70%)
Jun 07, 2006 6.402 6.474 6.338 6.375 256,157 -0.09(-1.45%)
Jun 06, 2006 6.554 6.599 6.465 6.469 239,169 -0.08(-1.29%)
Jun 05, 2006 6.711 6.711 6.550 6.553 127,184 -0.20(-2.93%)
Jun 02, 2006 6.778 6.818 6.639 6.751 162,724 +0.04(+0.60%)
Jun 01, 2006 6.666 6.773 6.657 6.711 281,638 -0.13(-1.83%)
May 31, 2006 6.585 6.872 6.585 6.836 227,993 +0.25(+3.80%)
May 30, 2006 6.684 6.800 6.577 6.585 275,380 -0.24(-3.54%)
May 26, 2006 6.836 6.890 6.711 6.827 169,877 +0.01(+0.20%)
May 25, 2006 6.559 6.823 6.559 6.814 201,617 +0.26(+3.96%)
May 24, 2006 6.711 6.823 6.451 6.554 442,351 -0.29(-4.25%)
May 23, 2006 6.845 6.997 6.845 6.845 382,894 +0.01(+0.20%)
May 22, 2006 6.823 6.854 6.492 6.832 837,316 -0.24(-3.35%)
May 19, 2006 7.113 7.194 6.814 7.069 295,944 +0.01(+0.19%)
May 18, 2006 6.957 7.109 6.934 7.055 299,297 +0.04(+0.64%)
May 17, 2006 7.185 7.288 6.979 7.010 582,276 -0.17(-2.43%)
May 16, 2006 7.136 7.216 7.091 7.185 273,144 +0.00(+0.06%)
May 15, 2006 7.024 7.180 6.984 7.180 282,532 +0.09(+1.26%)
May 12, 2006 7.270 7.337 7.069 7.091 476,103 -0.28(-3.76%)
May 11, 2006 7.650 7.695 7.292 7.368 383,341 -0.35(-4.52%)
May 10, 2006 7.802 7.829 7.614 7.717 270,909 -0.11(-1.43%)
May 09, 2006 8.075 8.075 7.740 7.829 234,028 -0.24(-2.99%)
May 08, 2006 8.138 8.142 8.013 8.071 316,731 -0.04(-0.55%)
May 05, 2006 7.784 8.116 7.784 8.116 412,623 +0.15(+1.91%)
May 04, 2006 7.919 7.999 7.829 7.963 172,559 +0.08(+1.02%)
May 03, 2006 7.892 7.919 7.765 7.883 136,348 +0.01(+0.17%)
May 02, 2006 7.941 7.941 7.749 7.869 205,417 +0.16(+2.03%)
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.