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 -0.070 (-0.90%)
Official Closing 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 31, 2012 3.281 3.281 3.259 3.272 149,338 -0.01(-0.28%)
Jul 30, 2012 3.268 3.286 3.259 3.281 203,872 +0.00(+0.00%)
Jul 27, 2012 3.240 3.281 3.240 3.281 251,422 +0.05(+1.55%)
Jul 26, 2012 3.204 3.231 3.191 3.231 169,598 +0.05(+1.71%)
Jul 25, 2012 3.191 3.191 3.168 3.177 157,870 -0.02(-0.57%)
Jul 24, 2012 3.191 3.200 3.181 3.195 176,898 +0.00(+0.00%)
Jul 23, 2012 3.186 3.204 3.163 3.195 173,443 -0.05(-1.54%)
Jul 20, 2012 3.231 3.245 3.222 3.245 223,179 -0.05(-1.38%)
Jul 19, 2012 3.299 3.304 3.290 3.290 328,867 +0.00(+0.14%)
Jul 18, 2012 3.277 3.295 3.263 3.286 121,853 -0.00(-0.14%)
Jul 17, 2012 3.286 3.290 3.268 3.290 132,059 -0.01(-0.41%)
Jul 16, 2012 3.295 3.309 3.281 3.304 85,886 +0.00(+0.00%)
Jul 13, 2012 3.272 3.313 3.272 3.304 78,853 +0.02(+0.69%)
Jul 12, 2012 3.272 3.281 3.268 3.281 57,927 -0.03(-0.82%)
Jul 11, 2012 3.318 3.322 3.299 3.309 99,118 +0.01(+0.28%)
Jul 10, 2012 3.340 3.345 3.299 3.299 203,141 -0.03(-0.95%)
Jul 09, 2012 3.318 3.340 3.318 3.331 53,179 -0.00(-0.14%)
Jul 06, 2012 3.345 3.354 3.327 3.336 98,254 -0.02(-0.68%)
Jul 05, 2012 3.327 3.358 3.327 3.358 69,160 -0.01(-0.40%)
Jul 03, 2012 3.363 3.372 3.354 3.372 181,446 +0.01(+0.27%)
Jul 02, 2012 3.354 3.372 3.340 3.363 213,744 +0.01(+0.27%)
Jun 29, 2012 3.349 3.358 3.313 3.354 419,364 +0.05(+1.51%)
Jun 28, 2012 3.295 3.318 3.295 3.304 191,685 +0.01(+0.28%)
Jun 27, 2012 3.304 3.309 3.277 3.295 67,547 +0.01(+0.28%)
Jun 26, 2012 3.277 3.286 3.259 3.286 97,423 +0.01(+0.28%)
Jun 25, 2012 3.268 3.281 3.240 3.277 143,261 -0.00(-0.14%)
Jun 22, 2012 3.286 3.286 3.268 3.281 58,513 +0.01(+0.42%)
Jun 21, 2012 3.304 3.304 3.250 3.268 122,478 -0.04(-1.23%)
Jun 20, 2012 3.309 3.309 3.286 3.309 78,452 +0.01(+0.28%)
Jun 19, 2012 3.295 3.299 3.272 3.299 105,926 +0.03(+0.83%)
Jun 18, 2012 3.259 3.272 3.259 3.272 98,611 +0.00(+0.00%)
Jun 15, 2012 3.259 3.286 3.245 3.272 122,055 +0.03(+0.84%)
Jun 14, 2012 3.227 3.254 3.213 3.245 130,532 +0.01(+0.42%)
Jun 13, 2012 3.222 3.231 3.213 3.231 143,080 +0.01(+0.28%)
Jun 12, 2012 3.213 3.227 3.209 3.222 41,512 +0.02(+0.71%)
Jun 11, 2012 3.227 3.227 3.200 3.200 140,742 -0.01(-0.42%)
Jun 08, 2012 3.204 3.213 3.191 3.213 89,169 -0.03(-0.98%)
Jun 07, 2012 3.254 3.272 3.231 3.245 379,500 +0.00(+0.00%)
Jun 06, 2012 3.236 3.254 3.222 3.245 160,102 +0.04(+1.27%)
Jun 05, 2012 3.195 3.218 3.195 3.204 99,979 +0.02(+0.57%)
Jun 04, 2012 3.200 3.230 3.163 3.186 196,951 -0.03(-0.85%)
Jun 01, 2012 3.240 3.240 3.213 3.213 166,745 -0.06(-1.80%)
May 31, 2012 3.263 3.272 3.240 3.272 553,547 +0.02(+0.56%)
May 30, 2012 3.132 3.263 3.132 3.254 98,637 -0.03(-0.97%)
May 29, 2012 3.277 3.286 3.268 3.286 74,290 +0.03(+0.84%)
May 25, 2012 3.281 3.281 3.254 3.259 34,263 -0.01(-0.28%)
May 24, 2012 3.263 3.286 3.263 3.268 95,079 -0.02(-0.46%)
May 23, 2012 3.290 3.290 3.250 3.283 184,141 -0.03(-0.91%)
May 22, 2012 3.322 3.340 3.313 3.313 118,827 -0.03(-0.82%)
May 21, 2012 3.318 3.340 3.313 3.340 76,612 +0.02(+0.55%)
May 18, 2012 3.336 3.340 3.313 3.322 114,449 -0.01(-0.41%)
May 17, 2012 3.377 3.377 3.336 3.336 148,703 -0.04(-1.08%)
May 16, 2012 3.436 3.436 3.345 3.372 189,429 -0.01(-0.40%)
May 15, 2012 3.408 3.413 3.377 3.386 182,847 -0.04(-1.19%)
May 14, 2012 3.431 3.454 3.417 3.427 67,668 -0.05(-1.31%)
May 11, 2012 3.481 3.495 3.472 3.472 177,865 -0.03(-0.91%)
May 10, 2012 3.504 3.517 3.495 3.504 148,126 +0.01(+0.26%)
May 09, 2012 3.481 3.504 3.472 3.495 84,293 -0.01(-0.39%)
May 08, 2012 3.535 3.535 3.467 3.508 221,689 -0.04(-1.15%)
May 07, 2012 3.513 3.554 3.513 3.549 53,979 +0.02(+0.51%)
May 04, 2012 3.540 3.545 3.522 3.531 96,103 -0.02(-0.64%)
May 03, 2012 3.563 3.563 3.531 3.554 143,847 -0.02(-0.51%)
May 02, 2012 3.531 3.572 3.526 3.572 144,204 -0.00(-0.13%)
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.