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 )

7.741 +0.091 (+1.18%)
Streaming Delayed Price Updated: 11:29 AM 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, 2013 4.137 4.151 4.114 4.133 57,081 -0.00(-0.09%)
Jul 30, 2013 4.119 4.174 4.114 4.137 52,792 +0.04(+1.01%)
Jul 29, 2013 4.133 4.137 4.050 4.096 134,093 -0.07(-1.66%)
Jul 26, 2013 4.174 4.201 4.133 4.165 274,442 -0.03(-0.65%)
Jul 25, 2013 4.183 4.208 4.142 4.192 104,285 -0.04(-0.98%)
Jul 24, 2013 4.178 4.247 4.176 4.234 182,210 +0.01(+0.22%)
Jul 23, 2013 4.270 4.321 4.220 4.224 184,534 -0.03(-0.65%)
Jul 22, 2013 4.261 4.261 4.220 4.252 203,520 +0.02(+0.54%)
Jul 19, 2013 4.197 4.229 4.165 4.229 179,876 +0.00(+0.00%)
Jul 18, 2013 4.215 4.247 4.215 4.229 100,474 +0.02(+0.44%)
Jul 17, 2013 4.188 4.215 4.181 4.211 34,769 +0.05(+1.10%)
Jul 16, 2013 4.160 4.188 4.160 4.165 64,165 +0.00(+0.06%)
Jul 15, 2013 4.155 4.178 4.114 4.162 104,880 +0.02(+0.39%)
Jul 12, 2013 4.137 4.151 4.123 4.146 55,073 +0.01(+0.22%)
Jul 11, 2013 4.133 4.142 4.100 4.137 65,770 +0.05(+1.12%)
Jul 10, 2013 4.128 4.128 4.091 4.091 102,793 -0.04(-0.89%)
Jul 09, 2013 4.105 4.128 4.105 4.128 110,455 +0.03(+0.78%)
Jul 08, 2013 4.082 4.119 4.041 4.096 200,556 -0.02(-0.45%)
Jul 05, 2013 4.064 4.116 4.036 4.114 233,328 +0.10(+2.52%)
Jul 03, 2013 4.041 4.045 3.953 4.013 81,975 -0.04(-1.02%)
Jul 02, 2013 4.036 4.073 4.032 4.054 101,400 +0.05(+1.15%)
Jul 01, 2013 3.935 4.025 3.935 4.009 158,228 +0.07(+1.87%)
Jun 28, 2013 3.912 3.940 3.912 3.935 130,685 +0.06(+1.42%)
Jun 27, 2013 3.885 3.898 3.862 3.880 150,309 +0.05(+1.20%)
Jun 26, 2013 3.852 3.903 3.784 3.834 305,064 -0.00(-0.10%)
Jun 25, 2013 3.793 3.843 3.779 3.838 67,645 +0.05(+1.19%)
Jun 24, 2013 3.770 3.811 3.751 3.793 213,528 -0.09(-2.36%)
Jun 21, 2013 3.917 3.917 3.862 3.885 100,513 +0.00(+0.12%)
Jun 20, 2013 3.880 3.908 3.862 3.880 377,510 -0.07(-1.74%)
Jun 19, 2013 3.949 3.958 3.921 3.949 180,154 +0.02(+0.47%)
Jun 18, 2013 3.903 3.972 3.903 3.931 317,029 +0.05(+1.18%)
Jun 17, 2013 3.889 3.935 3.871 3.885 233,352 +0.07(+1.93%)
Jun 14, 2013 3.843 3.843 3.774 3.811 191,649 -0.06(-1.66%)
Jun 13, 2013 3.761 3.877 3.742 3.875 344,786 +0.06(+1.69%)
Jun 12, 2013 3.889 3.889 3.761 3.811 496,208 -0.06(-1.54%)
Jun 11, 2013 3.912 3.912 3.852 3.871 202,194 -0.09(-2.20%)
Jun 10, 2013 3.972 3.990 3.931 3.958 192,196 +0.06(+1.53%)
Jun 07, 2013 3.898 3.908 3.834 3.898 291,631 +0.05(+1.19%)
Jun 06, 2013 3.784 3.903 3.770 3.852 587,821 +0.04(+1.08%)
Jun 05, 2013 3.967 3.967 3.811 3.811 374,354 -0.18(-4.60%)
Jun 04, 2013 3.940 4.027 3.940 3.995 242,471 +0.07(+1.87%)
Jun 03, 2013 4.114 4.133 3.912 3.921 500,780 -0.17(-4.26%)
May 31, 2013 4.036 4.133 4.036 4.096 215,011 -0.02(-0.56%)
May 30, 2013 4.068 4.137 4.059 4.119 407,712 -0.03(-0.66%)
May 29, 2013 4.188 4.188 4.096 4.146 411,698 -0.08(-1.95%)
May 28, 2013 4.270 4.275 4.165 4.229 349,858 -0.05(-1.07%)
May 24, 2013 4.284 4.293 4.229 4.275 445,933 -0.06(-1.48%)
May 23, 2013 4.155 4.348 3.986 4.339 936,072 -0.14(-3.08%)
May 22, 2013 4.500 4.532 4.468 4.477 329,824 -0.02(-0.51%)
May 21, 2013 4.440 4.504 4.431 4.500 298,816 +0.05(+1.03%)
May 20, 2013 4.376 4.468 4.376 4.454 254,212 +0.03(+0.73%)
May 17, 2013 4.413 4.426 4.403 4.422 116,871 +0.03(+0.63%)
May 16, 2013 4.426 4.426 4.362 4.394 233,283 -0.06(-1.34%)
May 15, 2013 4.431 4.468 4.362 4.454 335,523 +0.16(+3.74%)
May 13, 2013 4.252 4.302 4.224 4.293 341,759 +0.06(+1.30%)
May 10, 2013 4.206 4.252 4.204 4.238 245,067 +0.01(+0.22%)
May 09, 2013 4.224 4.243 4.222 4.229 123,278 -0.02(-0.43%)
May 08, 2013 4.197 4.261 4.197 4.247 338,836 +0.07(+1.65%)
May 07, 2013 4.174 4.197 4.165 4.178 188,541 +0.04(+1.00%)
May 06, 2013 4.165 4.169 4.119 4.137 416,193 -0.02(-0.44%)
May 03, 2013 4.133 4.174 4.128 4.155 298,350 +0.03(+0.67%)
May 02, 2013 4.091 4.151 4.091 4.128 185,224 +0.02(+0.56%)
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.