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 UNCHANGED
Streaming Delayed 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, 2019 6.828 6.828 6.780 6.788 72,118 -0.01(-0.12%)
Jul 30, 2019 6.788 6.796 6.773 6.796 3,779 -0.03(-0.46%)
Jul 29, 2019 6.836 6.844 6.773 6.828 76,767 -0.02(-0.23%)
Jul 26, 2019 6.859 6.859 6.828 6.844 2,910 +0.04(+0.58%)
Jul 25, 2019 6.804 6.828 6.804 6.804 23,489 -0.08(-1.15%)
Jul 24, 2019 6.859 6.883 6.812 6.883 40,257 +0.03(+0.46%)
Jul 23, 2019 6.915 6.938 6.796 6.852 65,330 -0.06(-0.80%)
Jul 22, 2019 6.915 6.954 6.880 6.907 25,659 +0.00(+0.00%)
Jul 19, 2019 6.923 6.931 6.891 6.907 27,838 +0.02(+0.34%)
Jul 18, 2019 6.891 6.924 6.883 6.883 17,577 -0.09(-1.36%)
Jul 17, 2019 6.978 6.978 6.915 6.978 31,778 +0.06(+0.80%)
Jul 16, 2019 6.923 6.978 6.907 6.923 8,141 -0.05(-0.74%)
Jul 15, 2019 6.986 6.986 6.935 6.974 35,408 +0.04(+0.63%)
Jul 12, 2019 6.915 6.978 6.907 6.931 52,640 +0.02(+0.23%)
Jul 11, 2019 6.915 6.935 6.911 6.915 15,400 +0.02(+0.23%)
Jul 10, 2019 6.883 6.946 6.883 6.899 17,128 +0.02(+0.34%)
Jul 09, 2019 6.899 6.907 6.859 6.875 4,897 -0.07(-1.02%)
Jul 08, 2019 6.970 6.982 6.938 6.946 26,206 -0.05(-0.68%)
Jul 05, 2019 6.986 6.994 6.915 6.994 15,184 +0.06(+0.80%)
Jul 03, 2019 6.931 6.954 6.931 6.938 1,518 +0.02(+0.23%)
Jul 02, 2019 6.891 6.923 6.875 6.923 18,755 +0.06(+0.81%)
Jul 01, 2019 6.788 6.867 6.788 6.867 28,394 +0.15(+2.23%)
Jun 28, 2019 6.725 6.745 6.695 6.717 31,888 +0.05(+0.71%)
Jun 27, 2019 6.646 6.693 6.646 6.670 41,505 +0.02(+0.24%)
Jun 26, 2019 6.670 6.678 6.646 6.654 18,821 +0.02(+0.36%)
Jun 25, 2019 6.622 6.646 6.614 6.630 14,449 +0.02(+0.24%)
Jun 24, 2019 6.599 6.622 6.599 6.614 31,588 +0.06(+0.84%)
Jun 21, 2019 6.567 6.614 6.559 6.559 47,073 -0.04(-0.60%)
Jun 20, 2019 6.654 6.668 6.599 6.599 35,146 -0.01(-0.12%)
Jun 19, 2019 6.583 6.609 6.567 6.607 54,394 +0.04(+0.60%)
Jun 18, 2019 6.599 6.614 6.543 6.567 64,348 -0.03(-0.48%)
Jun 17, 2019 6.599 6.686 6.599 6.599 28,784 -0.02(-0.24%)
Jun 14, 2019 6.607 6.638 6.607 6.614 14,172 +0.00(+0.00%)
Jun 13, 2019 6.654 6.662 6.607 6.614 7,994 -0.01(-0.12%)
Jun 12, 2019 6.662 6.693 6.599 6.622 46,011 -0.05(-0.71%)
Jun 11, 2019 6.686 6.698 6.662 6.670 57,994 +0.01(+0.12%)
Jun 10, 2019 6.670 6.701 6.662 6.662 16,735 +0.03(+0.48%)
Jun 07, 2019 6.638 6.686 6.630 6.630 5,694 +0.04(+0.60%)
Jun 06, 2019 6.638 6.638 6.583 6.591 24,799 +0.02(+0.24%)
Jun 05, 2019 6.654 6.654 6.567 6.575 24,647 +0.02(+0.24%)
Jun 04, 2019 6.520 6.559 6.519 6.559 16,794 +0.04(+0.61%)
Jun 03, 2019 6.535 6.559 6.496 6.520 21,915 -0.02(-0.36%)
May 31, 2019 6.591 6.591 6.520 6.543 40,239 -0.09(-1.43%)
May 30, 2019 6.654 6.664 6.622 6.638 36,722 -0.01(-0.12%)
May 29, 2019 6.670 6.693 6.638 6.646 34,959 -0.04(-0.59%)
May 28, 2019 6.757 6.773 6.678 6.686 12,802 -0.03(-0.47%)
May 24, 2019 6.725 6.749 6.693 6.717 6,327 +0.06(+0.83%)
May 23, 2019 6.646 6.678 6.630 6.662 28,421 -0.04(-0.59%)
May 22, 2019 6.678 6.711 6.670 6.701 8,519 -0.02(-0.29%)
May 21, 2019 6.664 6.765 6.654 6.721 92,791 +0.08(+1.13%)
May 20, 2019 6.662 6.678 6.622 6.646 16,942 -0.02(-0.36%)
May 17, 2019 6.678 6.693 6.654 6.670 17,462 -0.02(-0.24%)
May 16, 2019 6.646 6.712 6.646 6.686 15,583 +0.07(+1.08%)
May 15, 2019 6.599 6.642 6.599 6.614 22,560 +0.02(+0.24%)
May 14, 2019 6.583 6.669 6.520 6.599 72,915 +0.01(+0.22%)
May 13, 2019 6.693 6.693 6.582 6.584 30,205 -0.16(-2.44%)
May 10, 2019 6.717 6.749 6.705 6.749 35,431 +0.03(+0.47%)
May 09, 2019 6.709 6.733 6.693 6.717 44,119 -0.06(-0.87%)
May 08, 2019 6.749 6.812 6.749 6.776 37,235 +0.02(+0.29%)
May 07, 2019 6.773 6.812 6.749 6.757 30,552 -0.04(-0.58%)
May 06, 2019 6.836 6.836 6.780 6.796 40,041 -0.09(-1.38%)
May 03, 2019 6.867 6.891 6.852 6.891 59,221 +0.06(+0.81%)
May 02, 2019 6.844 6.875 6.820 6.836 79,915 +0.00(+0.03%)
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.