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: 4:10 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 30, 2010 3.624 3.624 3.490 3.624 206,434 -0.00(-0.12%)
Jul 29, 2010 3.619 3.633 3.610 3.628 55,243 +0.02(+0.50%)
Jul 28, 2010 3.624 3.637 3.597 3.610 55,793 +0.00(+0.12%)
Jul 27, 2010 3.579 3.615 3.570 3.606 99,921 +0.01(+0.37%)
Jul 26, 2010 3.566 3.592 3.548 3.592 102,921 +0.02(+0.50%)
Jul 23, 2010 3.570 3.579 3.525 3.575 132,374 +0.02(+0.46%)
Jul 22, 2010 3.525 3.579 3.516 3.558 191,883 +0.05(+1.44%)
Jul 21, 2010 3.584 3.584 3.490 3.508 99,232 -0.03(-0.75%)
Jul 20, 2010 3.481 3.535 3.440 3.534 380,252 +0.04(+1.15%)
Jul 19, 2010 3.512 3.584 3.445 3.494 474,538 -0.07(-1.88%)
Jul 16, 2010 3.561 3.619 3.539 3.561 128,641 -0.07(-1.97%)
Jul 15, 2010 3.669 3.669 3.619 3.633 52,349 -0.03(-0.85%)
Jul 14, 2010 3.646 3.682 3.646 3.664 152,377 -0.03(-0.73%)
Jul 13, 2010 3.704 3.718 3.673 3.691 120,250 +0.00(+0.12%)
Jul 12, 2010 3.731 3.742 3.686 3.686 50,963 -0.07(-1.79%)
Jul 09, 2010 3.754 3.762 3.673 3.754 131,151 +0.02(+0.60%)
Jul 08, 2010 3.727 3.789 3.722 3.731 137,643 -0.00(-0.12%)
Jul 07, 2010 3.709 3.798 3.660 3.736 170,156 +0.06(+1.58%)
Jul 06, 2010 3.677 3.727 3.651 3.677 68,891 +0.06(+1.73%)
Jul 02, 2010 3.615 3.642 3.597 3.615 77,224 -0.02(-0.49%)
Jul 01, 2010 3.731 3.745 3.606 3.633 522,357 -0.10(-2.64%)
Jun 30, 2010 3.727 3.758 3.686 3.731 124,806 -0.03(-0.83%)
Jun 29, 2010 3.821 3.865 3.762 3.762 264,051 -0.13(-3.33%)
Jun 25, 2010 3.892 3.892 3.807 3.892 89,259 +0.07(+1.87%)
Jun 24, 2010 3.843 3.865 3.816 3.821 154,391 -0.05(-1.27%)
Jun 23, 2010 3.856 3.883 3.839 3.870 102,447 +0.01(+0.35%)
Jun 22, 2010 3.865 3.892 3.834 3.856 196,588 -0.04(-0.92%)
Jun 21, 2010 3.803 3.906 3.803 3.892 271,180 +0.13(+3.45%)
Jun 18, 2010 3.762 3.771 3.686 3.762 108,902 +0.03(+0.72%)
Jun 17, 2010 3.749 3.749 3.709 3.736 29,261 -0.02(-0.48%)
Jun 16, 2010 3.758 3.758 3.722 3.754 57,210 -0.00(-0.12%)
Jun 15, 2010 3.677 3.758 3.677 3.758 177,832 +0.09(+2.56%)
Jun 14, 2010 3.686 3.713 3.655 3.664 92,256 -0.00(-0.12%)
Jun 11, 2010 3.646 3.682 3.646 3.669 96,517 -0.03(-0.73%)
Jun 10, 2010 3.637 3.695 3.615 3.695 146,302 +0.11(+2.99%)
Jun 09, 2010 3.584 3.641 3.557 3.588 248,289 +0.00(+0.00%)
Jun 08, 2010 3.610 3.610 3.539 3.588 367,328 +0.00(+0.12%)
Jun 07, 2010 3.637 3.655 3.584 3.584 492,700 -0.08(-2.32%)
Jun 04, 2010 3.669 3.718 3.651 3.669 198,906 -0.05(-1.44%)
Jun 03, 2010 3.821 3.821 3.713 3.722 481,912 -0.07(-1.89%)
Jun 02, 2010 3.762 3.798 3.673 3.794 183,977 +0.01(+0.24%)
Jun 01, 2010 3.794 3.888 3.722 3.785 304,972 -0.03(-0.82%)
May 28, 2010 3.816 3.888 3.762 3.816 204,277 -0.04(-1.04%)
May 27, 2010 3.785 3.856 3.704 3.856 324,584 +0.20(+5.38%)
May 26, 2010 3.785 3.794 3.660 3.660 220,874 -0.10(-2.73%)
May 25, 2010 3.740 3.767 3.588 3.762 572,010 -0.05(-1.41%)
May 24, 2010 3.843 3.870 3.816 3.816 219,059 +0.02(+0.47%)
May 21, 2010 3.677 3.825 3.673 3.798 313,656 +0.00(+0.00%)
May 20, 2010 3.807 3.825 3.754 3.798 620,622 -0.17(-4.18%)
May 19, 2010 3.834 3.977 3.718 3.964 934,124 +0.02(+0.45%)
May 18, 2010 4.004 4.009 3.910 3.946 243,765 -0.04(-1.01%)
May 17, 2010 3.968 4.031 3.915 3.986 449,973 +0.00(+0.11%)
May 14, 2010 3.982 4.102 3.955 3.982 389,926 -0.15(-3.58%)
May 13, 2010 4.170 4.201 4.071 4.129 444,412 -0.05(-1.28%)
May 12, 2010 4.000 4.196 3.991 4.183 526,344 +0.16(+3.89%)
May 11, 2010 4.026 4.053 4.013 4.026 528,488 -0.07(-1.75%)
May 10, 2010 4.080 4.102 4.071 4.098 321,309 +0.16(+3.97%)
May 07, 2010 4.013 4.094 3.897 3.941 413,027 -0.03(-0.79%)
May 06, 2010 4.228 4.228 3.941 3.973 919,199 -0.26(-6.23%)
May 05, 2010 4.067 4.250 4.049 4.237 1,463,553 -0.01(-0.21%)
May 04, 2010 4.402 4.407 4.210 4.246 581,069 -0.16(-3.65%)
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.