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, 2018 7.651 7.651 7.552 7.604 21,442 -0.07(-0.95%)
Jul 30, 2018 7.684 7.693 7.677 7.677 8,038 -0.04(-0.51%)
Jul 27, 2018 7.743 7.743 7.690 7.717 20,602 +0.07(+0.86%)
Jul 26, 2018 7.598 7.657 7.594 7.651 17,218 +0.06(+0.78%)
Jul 25, 2018 7.558 7.604 7.549 7.591 42,781 +0.05(+0.70%)
Jul 24, 2018 7.578 7.578 7.538 7.538 22,623 +0.05(+0.71%)
Jul 23, 2018 7.505 7.505 7.466 7.486 34,302 +0.01(+0.09%)
Jul 20, 2018 7.459 7.486 7.443 7.479 21,286 +0.01(+0.09%)
Jul 19, 2018 7.525 7.525 7.446 7.472 46,610 -0.07(-0.96%)
Jul 18, 2018 7.525 7.571 7.525 7.545 34,397 +0.03(+0.35%)
Jul 17, 2018 7.439 7.525 7.439 7.519 46,509 +0.09(+1.15%)
Jul 16, 2018 7.446 7.459 7.426 7.433 55,385 -0.02(-0.27%)
Jul 13, 2018 7.413 7.499 7.413 7.453 54,252 +0.08(+1.07%)
Jul 12, 2018 7.340 7.380 7.340 7.373 44,291 +0.01(+0.09%)
Jul 11, 2018 7.400 7.426 7.367 7.367 27,603 -0.13(-1.76%)
Jul 10, 2018 7.519 7.519 7.490 7.499 41,969 -0.04(-0.53%)
Jul 09, 2018 7.492 7.538 7.486 7.538 44,500 +0.11(+1.51%)
Jul 06, 2018 7.426 7.439 7.413 7.426 33,737 +0.03(+0.36%)
Jul 05, 2018 7.420 7.420 7.393 7.400 69,028 -0.09(-1.15%)
Jul 03, 2018 7.486 7.486 7.486 0 +0.01(+0.18%)
Jul 02, 2018 7.545 7.554 7.466 7.472 116,204 -0.22(-2.92%)
Jun 29, 2018 7.730 7.743 7.670 7.697 40,770 -0.05(-0.68%)
Jun 28, 2018 7.756 7.763 7.730 7.750 21,242 -0.02(-0.21%)
Jun 27, 2018 7.736 7.802 7.736 7.766 39,069 -0.00(-0.04%)
Jun 26, 2018 7.710 7.770 7.710 7.769 53,728 +0.06(+0.77%)
Jun 25, 2018 7.862 7.862 7.710 7.710 87,804 -0.13(-1.68%)
Jun 22, 2018 7.835 7.904 7.835 7.842 76,971 +0.03(+0.42%)
Jun 21, 2018 7.796 7.829 7.783 7.809 94,759 -0.06(-0.76%)
Jun 20, 2018 7.816 7.882 7.816 7.868 75,424 +0.04(+0.51%)
Jun 19, 2018 7.882 7.882 7.809 7.829 42,705 -0.10(-1.25%)
Jun 18, 2018 7.849 7.941 7.763 7.928 43,649 -0.03(-0.33%)
Jun 15, 2018 8.019 8.019 7.954 29,269 -0.06(-0.80%)
Jun 14, 2018 8.007 8.031 8.007 8.019 29,030 -0.01(-0.18%)
Jun 13, 2018 8.073 8.073 8.014 8.033 55,388 -0.03(-0.31%)
Jun 12, 2018 8.099 8.130 8.040 8.058 84,779 -0.05(-0.67%)
Jun 11, 2018 8.132 8.198 8.106 8.113 24,744 +0.02(+0.24%)
Jun 08, 2018 8.086 8.120 8.086 8.093 45,723 +0.03(+0.41%)
Jun 07, 2018 8.047 8.106 8.047 8.060 31,310 -0.03(-0.33%)
Jun 06, 2018 8.050 8.086 51,810 -0.01(-0.16%)
Jun 05, 2018 8.099 8.126 8.080 8.099 28,206 +0.00(+0.00%)
Jun 04, 2018 8.132 8.132 8.067 8.099 27,715 +0.04(+0.49%)
Jun 01, 2018 8.047 8.106 8.047 8.060 27,710 -0.01(-0.08%)
May 31, 2018 8.040 8.073 8.027 8.066 118,580 -0.02(-0.24%)
May 30, 2018 8.040 8.086 8.040 8.086 32,855 +0.07(+0.82%)
May 29, 2018 8.020 8.040 8.010 8.020 29,628 -0.07(-0.87%)
May 25, 2018 8.090 8.090 8.090 0 -0.02(-0.27%)
May 24, 2018 8.106 8.119 8.073 8.113 29,415 +0.01(+0.16%)
May 23, 2018 8.047 8.119 8.047 8.099 21,249 +0.01(+0.16%)
May 22, 2018 8.106 8.106 8.053 8.086 38,948 +0.00(+0.00%)
May 21, 2018 8.099 8.132 8.073 8.086 64,156 -0.01(-0.16%)
May 18, 2018 8.126 8.146 8.099 8.099 34,462 -0.09(-1.13%)
May 17, 2018 8.198 8.205 8.165 8.192 83,082 +0.02(+0.24%)
May 16, 2018 8.165 8.211 8.165 8.172 60,772 +0.01(+0.08%)
May 15, 2018 8.212 8.238 8.159 8.165 46,862 -0.11(-1.28%)
May 14, 2018 8.245 8.324 8.245 8.271 38,554 +0.09(+1.13%)
May 11, 2018 8.205 8.205 8.165 8.179 58,865 +0.02(+0.24%)
May 10, 2018 8.159 8.180 8.132 8.159 407,659 +0.07(+0.82%)
May 09, 2018 8.119 8.119 8.073 8.093 63,884 -0.07(-0.89%)
May 08, 2018 8.205 8.212 8.165 8.165 42,370 +0.03(+0.32%)
May 07, 2018 8.198 8.198 8.134 8.139 19,774 -0.06(-0.72%)
May 04, 2018 8.119 8.205 8.119 8.198 25,942 +0.07(+0.89%)
May 03, 2018 8.080 8.132 8.080 8.126 32,994 +0.05(+0.57%)
May 02, 2018 8.053 8.113 8.053 8.080 84,040 -0.05(-0.65%)
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.