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, 2007 5.301 5.301 5.087 5.114 214,581 -0.05(-1.04%)
Jul 30, 2007 5.212 5.212 5.149 5.167 289,238 +0.00(+0.00%)
Jul 27, 2007 5.324 5.324 5.145 5.167 188,653 -0.09(-1.70%)
Jul 26, 2007 5.225 5.592 5.140 5.257 261,521 -0.02(-0.42%)
Jul 25, 2007 5.199 5.391 5.199 5.279 175,465 +0.13(+2.43%)
Jul 24, 2007 5.270 5.369 5.145 5.154 399,211 -0.12(-2.29%)
Jul 23, 2007 5.351 5.391 5.270 5.275 117,125 -0.04(-0.84%)
Jul 20, 2007 5.427 5.432 5.301 5.319 143,278 -0.09(-1.74%)
Jul 19, 2007 5.422 5.463 5.400 5.413 238,051 +0.02(+0.41%)
Jul 18, 2007 5.489 5.525 5.351 5.391 313,155 -0.14(-2.51%)
Jul 17, 2007 5.512 5.592 5.507 5.530 102,373 -0.04(-0.72%)
Jul 16, 2007 5.592 5.606 5.552 5.570 133,666 -0.04(-0.80%)
Jul 13, 2007 5.463 5.659 5.463 5.615 249,004 -0.01(-0.24%)
Jul 12, 2007 5.588 5.655 5.570 5.628 302,873 +0.03(+0.48%)
Jul 11, 2007 5.490 5.637 5.485 5.601 320,978 +0.12(+2.20%)
Jul 10, 2007 5.597 5.682 5.480 5.480 248,110 -0.13(-2.39%)
Jul 09, 2007 5.521 5.718 5.467 5.615 549,195 +0.16(+2.87%)
Jul 06, 2007 5.485 5.530 5.427 5.458 147,077 -0.06(-1.05%)
Jul 05, 2007 5.476 5.588 5.458 5.516 369,036 +0.05(+0.90%)
Jul 03, 2007 5.266 5.525 5.266 5.467 310,696 +0.18(+3.38%)
Jul 02, 2007 5.105 5.288 5.100 5.288 267,780 +0.22(+4.42%)
Jun 29, 2007 5.127 5.140 5.029 5.064 128,078 -0.03(-0.53%)
Jun 28, 2007 5.078 5.149 5.073 5.091 119,361 -0.02(-0.44%)
Jun 27, 2007 5.002 5.145 5.002 5.114 144,395 +0.09(+1.87%)
Jun 26, 2007 5.123 5.163 4.970 5.020 174,347 -0.08(-1.49%)
Jun 25, 2007 5.127 5.181 5.060 5.096 172,112 -0.03(-0.52%)
Jun 22, 2007 5.185 5.190 5.105 5.123 80,468 -0.09(-1.80%)
Jun 21, 2007 5.190 5.216 5.145 5.216 109,973 +0.03(+0.52%)
Jun 20, 2007 5.212 5.243 5.185 5.190 152,442 +0.01(+0.26%)
Jun 19, 2007 5.199 5.257 5.155 5.176 153,336 -0.02(-0.34%)
Jun 18, 2007 5.199 5.207 5.145 5.194 176,582 +0.00(+0.09%)
Jun 15, 2007 5.190 5.239 5.176 5.190 219,946 +0.04(+0.87%)
Jun 14, 2007 5.194 5.208 5.145 5.145 149,760 -0.02(-0.35%)
Jun 13, 2007 5.033 5.185 4.979 5.163 153,336 +0.11(+2.12%)
Jun 12, 2007 5.091 5.100 5.024 5.055 414,858 -0.09(-1.82%)
Jun 11, 2007 5.145 5.216 5.055 5.149 335,731 -0.03(-0.52%)
Jun 08, 2007 5.145 5.203 5.123 5.176 121,372 +0.00(+0.00%)
Jun 07, 2007 5.149 5.212 5.145 5.176 352,942 +0.04(+0.78%)
Jun 06, 2007 5.149 5.167 5.100 5.136 155,571 -0.05(-1.03%)
Jun 05, 2007 5.319 5.324 5.038 5.190 256,157 -0.13(-2.36%)
Jun 04, 2007 5.208 5.324 5.203 5.315 199,605 +0.06(+1.11%)
Jun 01, 2007 5.306 5.310 5.225 5.257 198,935 -0.00(-0.09%)
May 31, 2007 5.225 5.261 5.194 5.261 434,081 +0.11(+2.08%)
May 30, 2007 5.015 5.257 5.011 5.154 417,987 +0.07(+1.32%)
May 29, 2007 5.033 5.118 5.033 5.087 222,181 +0.06(+1.16%)
May 25, 2007 4.908 5.069 4.908 5.029 379,318 +0.13(+2.65%)
May 24, 2007 4.970 5.011 4.885 4.899 834,634 -0.13(-2.58%)
May 23, 2007 5.055 5.078 4.993 5.029 284,544 +0.01(+0.18%)
May 22, 2007 5.011 5.087 4.921 5.020 877,326 +0.10(+2.00%)
May 21, 2007 4.921 5.105 4.881 4.921 733,378 +0.00(+0.00%)
May 18, 2007 4.948 5.011 4.836 4.921 486,609 -0.08(-1.52%)
May 17, 2007 5.158 5.190 4.970 4.997 1,142,424 -0.24(-4.61%)
May 16, 2007 5.248 5.310 5.208 5.239 246,545 -0.01(-0.17%)
May 15, 2007 5.234 5.301 5.222 5.248 292,144 -0.08(-1.59%)
May 14, 2007 5.418 5.418 5.315 5.333 163,618 -0.09(-1.65%)
May 11, 2007 5.319 5.422 5.275 5.422 165,183 +0.10(+1.93%)
May 10, 2007 5.436 5.436 5.284 5.319 310,696 -0.16(-2.94%)
May 09, 2007 5.440 5.503 5.440 5.480 185,747 +0.05(+0.99%)
May 08, 2007 5.507 5.507 5.395 5.427 118,690 -0.06(-1.06%)
May 07, 2007 5.440 5.525 5.440 5.485 426,704 +0.04(+0.82%)
May 04, 2007 5.449 5.463 5.427 5.440 149,760 -0.01(-0.25%)
May 03, 2007 5.454 5.476 5.427 5.454 132,549 +0.01(+0.16%)
May 02, 2007 5.369 5.454 5.369 5.445 203,629 +0.08(+1.50%)
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.