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, 2020 6.631 6.683 6.563 6.571 52,874 -0.19(-2.79%)
Jul 30, 2020 6.751 6.768 6.717 6.760 128,351 -0.13(-1.87%)
Jul 29, 2020 6.931 6.957 6.888 6.888 17,062 -0.03(-0.50%)
Jul 28, 2020 6.922 6.991 6.922 6.922 4,791 -0.03(-0.37%)
Jul 27, 2020 6.914 6.965 6.905 6.948 46,042 +0.07(+1.00%)
Jul 24, 2020 6.760 6.884 6.760 6.880 29,647 +0.13(+1.90%)
Jul 23, 2020 6.854 6.965 6.717 6.751 72,547 -0.10(-1.50%)
Jul 22, 2020 6.854 6.897 6.828 6.854 38,882 +0.02(+0.25%)
Jul 21, 2020 6.828 6.880 6.828 6.837 22,194 -0.01(-0.13%)
Jul 20, 2020 6.854 6.854 6.803 6.845 40,860 +0.00(+0.00%)
Jul 17, 2020 6.760 6.845 6.760 6.845 20,543 +0.09(+1.27%)
Jul 16, 2020 6.760 6.794 6.743 6.760 32,201 -0.04(-0.63%)
Jul 15, 2020 6.811 6.828 6.777 6.803 104,055 +0.08(+1.15%)
Jul 14, 2020 6.760 6.785 6.683 6.725 71,514 +0.03(+0.38%)
Jul 13, 2020 6.708 6.715 6.674 6.700 11,525 +0.04(+0.58%)
Jul 10, 2020 6.610 6.683 6.610 6.661 13,189 +0.06(+0.84%)
Jul 09, 2020 6.631 6.631 6.563 6.605 9,951 -0.03(-0.39%)
Jul 08, 2020 6.648 6.674 6.614 6.631 35,467 -0.06(-0.90%)
Jul 07, 2020 6.717 6.717 6.674 6.691 14,822 -0.03(-0.38%)
Jul 06, 2020 6.691 6.717 6.666 6.717 31,026 +0.10(+1.55%)
Jul 02, 2020 6.665 6.665 6.611 6.614 36,183 -0.02(-0.26%)
Jul 01, 2020 6.657 6.657 6.614 6.631 130,297 -0.07(-1.02%)
Jun 30, 2020 6.708 6.760 6.691 6.700 84,535 -0.02(-0.26%)
Jun 29, 2020 6.725 6.743 6.648 6.717 87,771 -0.01(-0.13%)
Jun 26, 2020 6.743 6.743 6.691 6.725 81,004 -0.04(-0.63%)
Jun 25, 2020 6.657 6.794 6.657 6.768 49,311 +0.06(+0.89%)
Jun 24, 2020 6.717 6.785 6.640 6.708 54,273 -0.11(-1.57%)
Jun 23, 2020 6.854 6.897 6.785 6.815 34,132 +0.04(+0.57%)
Jun 22, 2020 6.751 6.791 6.751 6.777 21,697 -0.02(-0.25%)
Jun 19, 2020 6.837 6.840 6.777 6.794 4,201 +0.02(+0.25%)
Jun 18, 2020 6.811 6.811 6.751 6.777 22,257 -0.04(-0.63%)
Jun 17, 2020 6.760 6.828 6.760 6.820 13,361 +0.08(+1.14%)
Jun 16, 2020 6.768 6.798 6.665 6.743 50,554 +0.13(+1.94%)
Jun 15, 2020 6.631 6.657 6.545 6.614 106,626 -0.14(-2.03%)
Jun 12, 2020 6.794 6.794 6.701 6.751 66,881 +0.07(+1.03%)
Jun 11, 2020 6.768 6.854 6.665 6.683 146,283 -0.23(-3.35%)
Jun 10, 2020 6.897 6.948 6.888 6.914 27,694 +0.05(+0.75%)
Jun 09, 2020 6.914 6.914 6.862 6.862 45,149 -0.11(-1.60%)
Jun 08, 2020 6.914 6.991 6.854 6.974 232,389 +0.15(+2.14%)
Jun 05, 2020 6.785 6.863 6.773 6.828 143,100 +0.09(+1.27%)
Jun 04, 2020 6.700 6.760 6.700 6.743 52,972 -0.05(-0.76%)
Jun 03, 2020 6.725 6.794 6.717 6.794 22,654 +0.09(+1.28%)
Jun 02, 2020 6.768 6.781 6.434 6.708 79,846 -0.03(-0.51%)
Jun 01, 2020 6.648 6.743 6.648 6.743 14,724 +0.08(+1.16%)
May 29, 2020 6.665 6.665 6.614 6.665 26,612 +0.00(+0.00%)
May 28, 2020 6.700 6.700 6.623 6.665 85,434 +0.05(+0.78%)
May 27, 2020 6.588 6.614 6.554 6.614 33,771 +0.07(+1.05%)
May 26, 2020 6.588 6.593 6.494 6.545 50,640 +0.13(+2.00%)
May 22, 2020 6.417 6.417 6.383 6.417 4,435 +0.03(+0.40%)
May 21, 2020 6.400 6.434 6.387 6.391 7,351 -0.04(-0.67%)
May 20, 2020 6.426 6.443 6.408 6.434 22,038 +0.09(+1.49%)
May 19, 2020 6.400 6.400 6.331 6.340 19,988 -0.07(-1.07%)
May 18, 2020 6.297 6.408 6.297 6.408 66,416 +0.15(+2.47%)
May 15, 2020 6.220 6.254 6.220 6.254 46,221 +0.01(+0.14%)
May 14, 2020 6.254 6.263 6.160 6.246 72,193 -0.12(-1.88%)
May 13, 2020 6.417 6.417 6.340 6.366 54,631 -0.03(-0.54%)
May 12, 2020 6.426 6.439 6.383 6.400 29,078 -0.03(-0.53%)
May 11, 2020 6.383 6.434 6.383 6.434 53,083 +0.09(+1.49%)
May 08, 2020 6.348 6.426 6.306 6.340 25,678 +0.09(+1.51%)
May 07, 2020 6.220 6.271 6.220 6.246 19,397 +0.07(+1.18%)
May 06, 2020 6.228 6.228 6.151 6.173 25,515 -0.04(-0.62%)
May 05, 2020 6.151 6.211 6.151 6.211 81,556 +0.08(+1.26%)
May 04, 2020 6.109 6.147 6.057 6.134 64,185 +0.02(+0.28%)
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.