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, 2008 4.067 4.067 3.964 3.973 171,106 -0.13(-3.06%)
Jul 30, 2008 4.071 4.111 4.026 4.098 151,447 +0.04(+1.10%)
Jul 29, 2008 4.053 4.058 3.955 4.053 66,035 +0.07(+1.80%)
Jul 28, 2008 4.026 4.044 3.937 3.982 121,207 -0.08(-1.87%)
Jul 25, 2008 4.031 4.076 4.004 4.058 82,238 +0.00(+0.00%)
Jul 24, 2008 4.134 4.134 4.049 4.058 174,215 -0.02(-0.44%)
Jul 23, 2008 4.111 4.120 3.941 4.076 346,525 +0.01(+0.22%)
Jul 22, 2008 3.995 4.129 3.995 4.067 109,159 +0.07(+1.68%)
Jul 21, 2008 4.058 4.058 3.986 4.000 159,961 -0.04(-1.00%)
Jul 18, 2008 4.049 4.067 3.968 4.040 70,130 -0.04(-0.88%)
Jul 17, 2008 4.080 4.111 4.058 4.076 152,809 -0.01(-0.33%)
Jul 16, 2008 4.031 4.089 4.009 4.089 150,459 +0.06(+1.56%)
Jul 15, 2008 3.977 4.062 3.959 4.026 175,814 -0.01(-0.22%)
Jul 14, 2008 4.044 4.085 4.004 4.035 195,955 +0.03(+0.67%)
Jul 11, 2008 3.973 4.098 3.924 4.009 353,405 +0.01(+0.22%)
Jul 10, 2008 3.991 4.040 3.991 4.000 59,904 +0.03(+0.68%)
Jul 09, 2008 4.102 4.102 3.973 3.973 124,629 -0.11(-2.63%)
Jul 08, 2008 3.937 4.098 3.924 4.080 173,075 +0.06(+1.45%)
Jul 07, 2008 3.986 4.083 3.946 4.022 323,951 +0.02(+0.56%)
Jul 04, 2008 4.000 4.000 3.932 4.000 126,871 +0.00(+0.00%)
Jul 03, 2008 4.000 4.000 3.932 4.000 126,871 +0.03(+0.68%)
Jul 02, 2008 4.122 4.143 3.973 3.973 168,138 -0.16(-3.90%)
Jul 01, 2008 4.134 4.196 4.049 4.134 182,421 -0.05(-1.28%)
Jun 30, 2008 4.214 4.246 4.156 4.187 186,804 -0.01(-0.32%)
Jun 27, 2008 4.179 4.264 4.170 4.201 146,376 +0.02(+0.47%)
Jun 26, 2008 4.268 4.340 4.174 4.181 190,010 -0.19(-4.34%)
Jun 25, 2008 4.241 4.398 4.241 4.371 293,116 +0.13(+3.17%)
Jun 24, 2008 4.205 4.295 4.190 4.237 192,406 -0.06(-1.35%)
Jun 23, 2008 4.214 4.295 4.214 4.295 179,544 +0.04(+0.95%)
Jun 20, 2008 4.313 4.335 4.228 4.255 149,337 -0.13(-2.96%)
Jun 19, 2008 4.469 4.469 4.362 4.384 153,951 -0.10(-2.29%)
Jun 18, 2008 4.514 4.532 4.451 4.487 238,574 -0.02(-0.40%)
Jun 17, 2008 4.527 4.554 4.469 4.505 287,624 -0.00(-0.10%)
Jun 16, 2008 4.429 4.527 4.411 4.510 156,624 +0.06(+1.31%)
Jun 13, 2008 4.264 4.451 4.264 4.451 261,593 +0.19(+4.52%)
Jun 12, 2008 4.389 4.411 4.205 4.259 276,609 -0.11(-2.56%)
Jun 11, 2008 4.469 4.501 4.366 4.371 286,388 -0.10(-2.30%)
Jun 10, 2008 4.492 4.523 4.402 4.474 172,047 -0.05(-1.19%)
Jun 09, 2008 4.653 4.653 4.483 4.527 236,464 -0.07(-1.46%)
Jun 06, 2008 4.845 4.845 4.559 4.595 289,797 -0.20(-4.20%)
Jun 05, 2008 4.760 4.805 4.621 4.796 514,766 +0.14(+2.98%)
Jun 04, 2008 4.693 4.850 4.653 4.657 427,527 +0.07(+1.56%)
Jun 03, 2008 4.559 4.648 4.554 4.586 218,053 +0.02(+0.49%)
Jun 02, 2008 4.577 4.595 4.501 4.563 307,290 +0.02(+0.49%)
May 30, 2008 4.460 4.563 4.460 4.541 250,063 +0.10(+2.16%)
May 29, 2008 4.317 4.451 4.317 4.445 178,965 +0.10(+2.21%)
May 28, 2008 4.259 4.349 4.250 4.349 156,812 +0.03(+0.73%)
May 27, 2008 4.264 4.317 4.174 4.317 232,709 +0.06(+1.36%)
May 26, 2008 4.322 4.340 4.250 4.259 0 +0.00(+0.00%)
May 23, 2008 4.322 4.340 4.250 4.259 221,877 -0.06(-1.35%)
May 22, 2008 4.335 4.380 4.317 4.317 135,582 -0.00(-0.10%)
May 21, 2008 4.371 4.405 4.313 4.322 138,099 -0.08(-1.73%)
May 20, 2008 4.434 4.483 4.322 4.398 399,158 -0.10(-2.20%)
May 19, 2008 4.559 4.644 4.496 4.497 232,465 -0.07(-1.45%)
May 16, 2008 4.438 4.563 4.429 4.563 358,414 +0.13(+2.82%)
May 15, 2008 4.469 4.469 4.407 4.438 227,928 +0.04(+0.88%)
May 14, 2008 4.313 4.416 4.313 4.399 251,092 +0.10(+2.21%)
May 13, 2008 4.326 4.326 4.250 4.304 137,587 +0.03(+0.73%)
May 12, 2008 4.304 4.326 4.264 4.272 230,977 -0.03(-0.73%)
May 09, 2008 4.268 4.313 4.237 4.304 133,027 -0.01(-0.21%)
May 08, 2008 4.295 4.340 4.295 4.313 287,121 +0.08(+1.90%)
May 07, 2008 4.264 4.317 4.232 4.232 193,660 -0.03(-0.63%)
May 06, 2008 4.170 4.268 4.170 4.259 224,311 +0.04(+0.85%)
May 05, 2008 4.205 4.223 4.165 4.223 95,672 +0.01(+0.32%)
May 02, 2008 4.134 4.317 4.129 4.210 580,861 +0.11(+2.73%)
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.