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, 2017 6.828 6.828 6.800 6.828 39,531 +0.07(+1.10%)
Jul 28, 2017 6.754 6.777 6.743 6.754 57,850 -0.01(-0.17%)
Jul 27, 2017 6.817 6.817 6.760 6.766 131,208 -0.05(-0.75%)
Jul 26, 2017 6.817 6.845 6.754 6.817 71,455 +0.01(+0.08%)
Jul 25, 2017 6.709 6.834 6.709 6.811 133,200 +0.05(+0.67%)
Jul 24, 2017 6.724 6.777 6.724 6.766 50,457 +0.03(+0.51%)
Jul 21, 2017 6.691 6.731 6.686 6.731 83,074 +0.03(+0.51%)
Jul 20, 2017 6.720 6.720 6.663 6.697 19,117 +0.01(+0.09%)
Jul 19, 2017 6.657 6.720 6.657 6.691 22,404 +0.05(+0.77%)
Jul 18, 2017 6.657 6.657 6.623 6.640 26,992 +0.02(+0.34%)
Jul 17, 2017 6.617 6.647 6.612 6.617 32,458 -0.01(-0.21%)
Jul 14, 2017 6.617 6.646 6.609 6.632 16,725 +0.04(+0.56%)
Jul 13, 2017 6.555 6.606 6.555 6.595 39,974 +0.01(+0.09%)
Jul 12, 2017 6.532 6.589 6.532 6.589 49,511 +0.08(+1.22%)
Jul 11, 2017 6.486 6.515 6.479 6.509 54,801 +0.04(+0.62%)
Jul 10, 2017 6.458 6.469 6.452 6.469 22,432 +0.01(+0.18%)
Jul 07, 2017 6.464 6.484 6.435 6.458 67,813 -0.03(-0.53%)
Jul 06, 2017 6.486 6.526 6.486 6.492 38,258 -0.02(-0.35%)
Jul 05, 2017 6.526 6.543 6.498 6.515 24,367 -0.02(-0.35%)
Jul 03, 2017 6.538 6.549 6.521 6.538 13,343 +0.00(+0.00%)
Jun 30, 2017 6.549 6.566 6.532 6.538 66,118 +0.01(+0.17%)
Jun 29, 2017 6.538 6.583 6.515 6.526 99,726 -0.07(-1.12%)
Jun 28, 2017 6.578 6.600 6.538 6.600 56,303 +0.03(+0.43%)
Jun 27, 2017 6.566 6.600 6.566 6.572 22,929 -0.02(-0.35%)
Jun 26, 2017 6.583 6.612 6.566 6.595 37,616 +0.02(+0.26%)
Jun 23, 2017 6.600 6.600 6.578 6.578 27,115 -0.03(-0.52%)
Jun 22, 2017 6.561 6.612 6.561 6.612 31,661 +0.06(+0.87%)
Jun 21, 2017 6.578 6.606 6.555 6.555 97,276 -0.05(-0.69%)
Jun 20, 2017 6.549 6.612 6.549 6.600 60,882 +0.01(+0.17%)
Jun 19, 2017 6.589 6.623 6.589 6.589 12,258 +0.00(+0.00%)
Jun 16, 2017 6.606 6.606 6.555 6.589 55,019 -0.01(-0.17%)
Jun 15, 2017 6.600 6.650 6.595 6.600 53,242 -0.07(-1.02%)
Jun 14, 2017 6.674 6.674 6.635 6.669 43,978 +0.00(+0.00%)
Jun 13, 2017 6.635 6.686 6.635 6.669 22,158 +0.05(+0.82%)
Jun 12, 2017 6.617 6.629 6.589 6.615 22,830 +0.00(+0.04%)
Jun 09, 2017 6.600 6.635 6.583 6.612 77,850 -0.03(-0.43%)
Jun 08, 2017 6.635 6.663 6.617 6.640 86,156 -0.04(-0.60%)
Jun 07, 2017 6.646 6.680 6.646 6.680 44,524 +0.05(+0.70%)
Jun 06, 2017 6.595 6.635 6.595 6.634 55,151 +0.02(+0.34%)
Jun 05, 2017 6.543 6.629 6.543 6.612 139,712 +0.04(+0.61%)
Jun 02, 2017 6.589 6.589 6.486 6.572 246,289 +0.07(+1.14%)
Jun 01, 2017 6.509 6.578 6.498 6.498 88,194 -0.02(-0.35%)
May 31, 2017 6.526 6.526 6.492 6.521 39,621 +0.03(+0.53%)
May 30, 2017 6.498 6.498 6.486 6.486 28,148 +0.02(+0.35%)
May 26, 2017 6.469 6.469 6.452 6.464 34,132 -0.01(-0.18%)
May 25, 2017 6.452 6.486 6.448 6.475 190,433 +0.04(+0.62%)
May 24, 2017 6.424 6.435 6.418 6.435 22,040 +0.01(+0.18%)
May 23, 2017 6.390 6.424 6.390 6.424 82,735 +0.02(+0.36%)
May 22, 2017 6.435 6.435 6.391 6.401 28,572 -0.03(-0.44%)
May 19, 2017 6.384 6.447 6.384 6.430 71,392 +0.06(+0.98%)
May 18, 2017 6.356 6.395 6.356 6.367 66,194 +0.01(+0.09%)
May 17, 2017 6.327 6.378 6.327 6.361 55,634 +0.01(+0.09%)
May 16, 2017 6.356 6.361 6.327 6.356 30,630 +0.00(+0.00%)
May 15, 2017 6.327 6.356 6.327 6.356 144,799 +0.01(+0.09%)
May 12, 2017 6.350 6.350 6.338 6.350 21,097 -0.01(-0.18%)
May 11, 2017 6.367 6.367 6.310 6.361 71,936 +0.02(+0.27%)
May 10, 2017 6.333 6.361 6.333 6.344 112,622 +0.01(+0.09%)
May 09, 2017 6.316 6.338 6.316 6.338 54,366 +0.01(+0.09%)
May 08, 2017 6.344 6.356 6.300 6.333 44,095 +0.01(+0.18%)
May 05, 2017 6.242 6.343 6.242 6.321 83,225 +0.09(+1.37%)
May 04, 2017 6.247 6.247 6.219 6.236 37,384 -0.02(-0.36%)
May 03, 2017 6.225 6.259 6.225 6.258 35,012 +0.03(+0.45%)
May 02, 2017 6.276 6.276 6.230 6.230 36,912 -0.02(-0.36%)
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.