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 30, 2021 7.873 7.882 7.864 7.873 17,456 -0.03(-0.34%)
Jul 29, 2021 7.829 7.940 7.829 7.900 17,286 -0.03(-0.34%)
Jul 28, 2021 7.873 7.944 7.873 7.927 34,958 +0.08(+1.02%)
Jul 27, 2021 7.882 7.935 7.784 7.847 153,078 +0.01(+0.11%)
Jul 26, 2021 7.927 7.933 7.784 7.838 59,228 -0.08(-1.01%)
Jul 23, 2021 7.935 7.935 7.882 7.918 14,511 +0.02(+0.22%)
Jul 22, 2021 7.891 7.918 7.864 7.900 32,681 +0.00(+0.00%)
Jul 21, 2021 7.731 7.900 7.731 7.900 33,911 +0.07(+0.91%)
Jul 20, 2021 7.740 7.864 7.740 7.829 137,968 +0.05(+0.69%)
Jul 19, 2021 7.838 7.838 7.731 7.775 25,671 -0.10(-1.24%)
Jul 16, 2021 7.989 7.989 7.864 7.873 28,322 -0.12(-1.45%)
Jul 15, 2021 7.953 8.024 7.953 7.989 11,003 -0.04(-0.44%)
Jul 14, 2021 8.007 8.051 8.007 8.024 25,091 -0.01(-0.11%)
Jul 13, 2021 8.060 8.060 7.998 8.033 36,969 +0.06(+0.78%)
Jul 12, 2021 7.882 7.998 7.882 7.971 37,840 -0.03(-0.33%)
Jul 09, 2021 8.042 8.042 7.962 7.998 42,241 +0.13(+1.69%)
Jul 08, 2021 7.927 7.935 7.855 7.864 37,187 -0.12(-1.45%)
Jul 07, 2021 8.015 8.015 7.971 7.980 47,618 -0.01(-0.11%)
Jul 06, 2021 8.007 8.033 7.953 7.989 22,474 -0.01(-0.11%)
Jul 02, 2021 7.989 8.015 7.971 7.998 25,941 +0.02(+0.22%)
Jul 01, 2021 8.015 8.015 7.953 7.980 20,098 -0.04(-0.44%)
Jun 30, 2021 7.953 8.042 7.953 8.015 29,856 +0.02(+0.22%)
Jun 29, 2021 8.069 8.072 7.989 7.998 30,567 -0.06(-0.77%)
Jun 28, 2021 7.989 8.069 7.989 8.060 15,646 +0.03(+0.33%)
Jun 25, 2021 8.015 8.104 7.989 8.033 37,202 +0.01(+0.11%)
Jun 24, 2021 8.078 8.104 8.024 8.024 62,989 +0.00(+0.00%)
Jun 23, 2021 8.086 8.086 8.015 8.024 63,922 -0.04(-0.44%)
Jun 22, 2021 8.060 8.104 8.024 8.060 55,291 -0.01(-0.11%)
Jun 21, 2021 8.078 8.078 8.007 8.069 47,780 +0.04(+0.44%)
Jun 18, 2021 8.086 8.086 7.998 8.033 14,828 -0.12(-1.42%)
Jun 17, 2021 8.166 8.173 8.149 8.149 13,080 -0.02(-0.22%)
Jun 16, 2021 8.184 8.202 8.166 8.166 17,207 -0.01(-0.11%)
Jun 15, 2021 8.131 8.175 8.113 8.175 43,733 +0.04(+0.55%)
Jun 14, 2021 8.202 8.228 8.131 8.131 33,305 -0.11(-1.29%)
Jun 11, 2021 8.264 8.264 8.140 8.238 23,787 -0.01(-0.11%)
Jun 10, 2021 8.283 8.286 8.246 8.246 31,296 -0.02(-0.22%)
Jun 09, 2021 8.255 8.264 8.238 8.264 11,595 -0.02(-0.21%)
Jun 08, 2021 8.220 8.291 8.220 8.282 7,460 +0.04(+0.54%)
Jun 07, 2021 8.238 8.273 8.238 8.238 22,862 -0.02(-0.22%)
Jun 04, 2021 8.166 8.264 8.166 8.255 24,075 +0.10(+1.20%)
Jun 03, 2021 8.131 8.158 8.129 8.158 2,634 +0.01(+0.11%)
Jun 02, 2021 8.131 8.193 8.131 8.149 26,751 +0.01(+0.11%)
Jun 01, 2021 8.202 8.202 8.113 8.140 18,533 +0.01(+0.11%)
May 28, 2021 8.033 8.166 8.033 8.131 38,579 -0.03(-0.33%)
May 27, 2021 8.042 8.158 8.042 8.158 48,269 +0.08(+0.99%)
May 26, 2021 8.060 8.095 8.060 8.078 13,803 -0.01(-0.11%)
May 25, 2021 8.131 8.140 8.051 8.086 18,741 -0.02(-0.22%)
May 24, 2021 8.086 8.131 8.078 8.104 70,278 +0.04(+0.44%)
May 21, 2021 8.122 8.158 8.069 8.069 35,304 -0.04(-0.44%)
May 20, 2021 8.042 8.104 8.042 8.104 10,732 +0.10(+1.22%)
May 19, 2021 7.989 8.069 7.971 8.007 38,318 -0.05(-0.66%)
May 18, 2021 8.015 8.086 8.015 8.060 29,156 +0.12(+1.57%)
May 17, 2021 7.944 7.944 7.891 7.935 29,822 -0.02(-0.22%)
May 14, 2021 7.989 8.024 7.864 7.953 174,409 +0.04(+0.56%)
May 13, 2021 7.847 7.918 7.847 7.909 28,430 +0.11(+1.37%)
May 12, 2021 7.962 7.975 7.802 7.802 85,521 -0.24(-2.98%)
May 11, 2021 8.078 8.086 7.998 8.042 98,447 -0.14(-1.74%)
May 10, 2021 8.220 8.276 8.158 8.184 164,830 -0.03(-0.32%)
May 07, 2021 8.193 8.228 8.175 8.211 69,446 +0.03(+0.33%)
May 06, 2021 8.175 8.264 8.104 8.184 104,847 +0.08(+0.99%)
May 05, 2021 8.149 8.166 8.086 8.104 56,190 +0.04(+0.44%)
May 04, 2021 8.051 8.078 8.033 8.069 37,203 -0.08(-0.98%)
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.