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 29, 2016 5.342 5.368 5.290 5.344 32,179 +0.09(+1.73%)
Jul 28, 2016 5.254 5.274 5.243 5.254 38,066 -0.02(-0.39%)
Jul 27, 2016 5.295 5.295 5.240 5.274 60,637 +0.01(+0.10%)
Jul 26, 2016 5.254 5.274 5.223 5.269 101,031 +0.06(+1.09%)
Jul 25, 2016 5.202 5.228 5.202 5.212 21,678 -0.01(-0.25%)
Jul 22, 2016 5.204 5.238 5.191 5.225 26,890 +0.04(+0.85%)
Jul 21, 2016 5.228 5.229 5.155 5.181 130,563 -0.04(-0.79%)
Jul 20, 2016 5.238 5.238 5.181 5.223 33,182 +0.04(+0.70%)
Jul 19, 2016 5.186 5.202 5.186 5.186 87,501 -0.04(-0.69%)
Jul 18, 2016 5.197 5.228 5.186 5.222 75,725 +0.02(+0.29%)
Jul 15, 2016 5.217 5.223 5.202 5.207 21,694 -0.05(-0.99%)
Jul 14, 2016 5.248 5.264 5.241 5.259 44,629 -0.01(-0.20%)
Jul 13, 2016 5.269 5.274 5.230 5.269 61,559 -0.02(-0.39%)
Jul 12, 2016 5.259 5.300 5.259 5.290 124,605 +0.02(+0.30%)
Jul 11, 2016 5.186 5.274 5.186 5.274 144,388 +0.13(+2.57%)
Jul 08, 2016 5.124 5.145 5.129 5.142 48,279 +0.01(+0.25%)
Jul 07, 2016 5.134 5.134 5.077 5.129 63,690 +0.03(+0.51%)
Jul 06, 2016 5.082 5.129 5.072 5.103 34,244 -0.01(-0.20%)
Jul 05, 2016 5.145 5.145 5.088 5.114 53,997 +0.03(+0.51%)
Jul 01, 2016 5.114 5.088 5.088 5.088 62,280 +0.02(+0.31%)
Jun 30, 2016 5.077 5.088 5.067 5.072 17,573 -0.02(-0.41%)
Jun 29, 2016 5.088 5.112 5.088 5.093 87,904 +0.03(+0.61%)
Jun 28, 2016 4.984 5.062 4.984 5.062 52,049 +0.15(+3.06%)
Jun 27, 2016 4.984 4.984 4.888 4.911 110,450 -0.04(-0.84%)
Jun 24, 2016 4.917 4.964 4.915 4.953 91,402 -0.17(-3.24%)
Jun 23, 2016 5.077 5.140 5.077 5.119 41,984 +0.07(+1.33%)
Jun 22, 2016 5.093 5.114 5.046 5.051 21,985 -0.06(-1.12%)
Jun 21, 2016 5.145 5.160 5.108 5.108 42,801 +0.00(+0.00%)
Jun 20, 2016 5.108 5.155 5.093 5.108 67,833 +0.10(+2.07%)
Jun 17, 2016 5.020 5.041 5.000 5.005 60,331 -0.01(-0.21%)
Jun 16, 2016 5.000 5.020 4.989 5.015 72,397 -0.06(-1.12%)
Jun 15, 2016 5.046 5.098 5.046 5.072 24,638 +0.04(+0.82%)
Jun 14, 2016 5.046 5.064 5.031 5.031 48,037 -0.04(-0.82%)
Jun 13, 2016 5.072 5.114 5.057 5.072 54,592 -0.05(-1.01%)
Jun 10, 2016 5.145 5.155 5.072 5.124 127,829 -0.05(-1.00%)
Jun 09, 2016 5.197 5.217 5.171 5.176 65,309 -0.05(-0.89%)
Jun 08, 2016 5.223 5.238 5.223 5.223 41,512 +0.03(+0.60%)
Jun 07, 2016 5.176 5.212 5.176 5.191 47,396 +0.01(+0.20%)
Jun 06, 2016 5.160 5.186 5.160 5.181 45,646 +0.08(+1.52%)
Jun 03, 2016 5.103 5.129 5.103 5.103 52,061 +0.02(+0.31%)
Jun 02, 2016 5.062 5.088 5.062 5.088 16,019 +0.00(+0.00%)
Jun 01, 2016 5.088 5.088 5.077 5.088 34,356 +0.01(+0.10%)
May 31, 2016 5.088 5.093 5.077 5.082 12,878 +0.03(+0.62%)
May 27, 2016 5.077 5.051 5.051 5.051 76,356 -0.02(-0.41%)
May 26, 2016 5.020 5.072 5.020 5.072 73,026 +0.02(+0.41%)
May 25, 2016 5.046 5.062 5.041 5.051 37,512 +0.02(+0.31%)
May 24, 2016 5.036 5.051 5.015 5.036 133,336 +0.01(+0.21%)
May 23, 2016 4.987 5.046 4.987 5.025 180,721 +0.02(+0.39%)
May 20, 2016 5.000 5.018 5.000 5.006 63,948 +0.03(+0.54%)
May 19, 2016 4.979 4.989 4.968 4.979 36,411 -0.02(-0.42%)
May 18, 2016 5.000 5.036 4.994 5.000 12,097 +0.00(+0.00%)
May 17, 2016 5.020 5.031 5.000 5.000 33,122 -0.02(-0.31%)
May 16, 2016 5.041 5.041 5.005 5.015 43,343 +0.00(+0.00%)
May 13, 2016 5.010 5.025 5.005 5.015 30,876 -0.05(-1.02%)
May 12, 2016 5.108 5.108 5.031 5.067 26,182 +0.02(+0.31%)
May 11, 2016 5.051 5.057 5.043 5.051 22,596 -0.02(-0.41%)
May 10, 2016 5.051 5.088 5.043 5.072 56,517 +0.08(+1.66%)
May 09, 2016 4.989 5.051 4.984 4.989 92,474 +0.02(+0.42%)
May 06, 2016 5.005 5.005 4.953 4.968 62,149 +0.01(+0.10%)
May 05, 2016 4.953 4.974 4.942 4.963 13,329 +0.01(+0.21%)
May 04, 2016 4.979 4.981 4.942 4.953 72,588 -0.07(-1.34%)
May 03, 2016 5.010 5.025 5.010 5.020 67,982 -0.04(-0.82%)
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.