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 29, 2022 6.236 6.361 6.236 6.322 6,561 +0.07(+1.07%)
Jul 28, 2022 6.226 6.293 6.226 6.255 49,271 -0.01(-0.15%)
Jul 27, 2022 6.178 6.303 6.178 6.265 68,795 +0.11(+1.71%)
Jul 26, 2022 6.226 6.226 6.154 6.159 87,150 -0.11(-1.68%)
Jul 25, 2022 6.293 6.334 6.246 6.265 14,234 +0.03(+0.46%)
Jul 22, 2022 6.274 6.341 6.226 6.236 41,419 -0.03(-0.46%)
Jul 21, 2022 6.178 6.265 6.150 6.265 17,934 +0.11(+1.87%)
Jul 20, 2022 6.131 6.159 6.131 6.150 7,679 +0.06(+0.94%)
Jul 19, 2022 6.025 6.102 6.025 6.092 251,968 +0.10(+1.60%)
Jul 18, 2022 6.006 6.085 5.977 5.996 24,189 +0.00(+0.00%)
Jul 15, 2022 6.016 6.016 5.958 5.996 55,689 +0.00(+0.00%)
Jul 14, 2022 6.016 6.025 5.968 5.996 29,154 -0.05(-0.79%)
Jul 13, 2022 5.996 6.064 5.996 6.044 14,069 -0.02(-0.32%)
Jul 12, 2022 6.131 6.131 6.056 6.064 22,025 +0.02(+0.32%)
Jul 11, 2022 6.140 6.140 6.035 6.044 18,590 -0.07(-1.10%)
Jul 08, 2022 6.083 6.121 6.083 6.111 17,061 -0.03(-0.47%)
Jul 07, 2022 6.054 6.140 6.054 6.140 42,649 +0.08(+1.26%)
Jul 06, 2022 6.064 6.107 6.044 6.064 23,395 +0.04(+0.64%)
Jul 05, 2022 5.949 6.025 5.949 6.025 11,462 -0.04(-0.63%)
Jul 01, 2022 6.035 6.078 6.025 6.064 21,226 +0.01(+0.16%)
Jun 30, 2022 6.054 6.073 6.035 6.054 6,430 -0.06(-0.94%)
Jun 29, 2022 6.073 6.116 6.078 6.111 3,621 +0.01(+0.16%)
Jun 28, 2022 6.131 6.160 6.073 6.102 26,437 +0.06(+0.95%)
Jun 27, 2022 6.083 6.083 6.016 6.044 46,740 -0.10(-1.56%)
Jun 24, 2022 6.054 6.156 6.035 6.140 20,081 +0.17(+2.89%)
Jun 23, 2022 5.968 6.006 5.968 5.968 10,073 +0.01(+0.16%)
Jun 22, 2022 5.949 6.025 5.920 5.958 15,148 +0.00(+0.00%)
Jun 21, 2022 5.996 6.035 5.958 5.958 35,224 -0.11(-1.74%)
Jun 17, 2022 6.111 6.111 6.006 6.064 12,603 +0.09(+1.44%)
Jun 16, 2022 6.054 6.054 5.949 5.977 30,224 -0.11(-1.73%)
Jun 15, 2022 6.121 6.121 6.054 6.083 20,163 -0.01(-0.16%)
Jun 14, 2022 6.169 6.169 6.064 6.092 23,787 +0.00(+0.00%)
Jun 13, 2022 6.140 6.236 6.056 6.092 63,024 -0.11(-1.70%)
Jun 10, 2022 6.198 6.226 6.188 6.198 12,753 -0.05(-0.77%)
Jun 09, 2022 6.284 6.365 6.217 6.246 18,879 -0.05(-0.76%)
Jun 08, 2022 6.246 6.332 6.246 6.293 27,334 +0.01(+0.15%)
Jun 07, 2022 6.274 6.323 6.274 6.284 16,498 -0.04(-0.61%)
Jun 06, 2022 6.370 6.370 6.293 6.322 13,445 +0.02(+0.30%)
Jun 03, 2022 6.284 6.313 6.236 6.303 22,700 -0.04(-0.60%)
Jun 02, 2022 6.303 6.380 6.293 6.341 59,790 +0.02(+0.30%)
Jun 01, 2022 6.370 6.383 6.284 6.322 20,562 +0.10(+1.54%)
May 31, 2022 6.236 6.255 6.217 6.226 48,422 -0.03(-0.46%)
May 27, 2022 6.236 6.274 6.218 6.255 33,389 +0.06(+0.93%)
May 26, 2022 6.140 6.246 6.140 6.198 55,504 +0.01(+0.15%)
May 25, 2022 6.159 6.194 6.149 6.188 35,585 +0.02(+0.31%)
May 24, 2022 6.217 6.217 6.159 6.169 38,022 -0.08(-1.23%)
May 23, 2022 6.217 6.255 6.179 6.246 20,087 +0.06(+0.93%)
May 20, 2022 6.255 6.255 6.150 6.188 25,679 -0.05(-0.77%)
May 19, 2022 6.217 6.239 6.198 6.236 38,343 +0.11(+1.72%)
May 18, 2022 6.226 6.246 6.102 6.131 63,236 -0.10(-1.54%)
May 17, 2022 6.274 6.274 6.217 6.226 27,565 -0.01(-0.15%)
May 16, 2022 6.274 6.406 6.217 6.236 21,620 -0.04(-0.61%)
May 13, 2022 6.226 6.338 6.226 6.274 16,079 +0.08(+1.24%)
May 12, 2022 6.140 6.198 6.044 6.198 160,073 +0.04(+0.62%)
May 11, 2022 6.178 6.196 6.131 6.159 46,090 -0.01(-0.16%)
May 10, 2022 6.217 6.217 6.131 6.169 16,207 +0.01(+0.16%)
May 09, 2022 6.178 6.207 6.150 6.159 43,739 -0.10(-1.53%)
May 06, 2022 6.284 6.313 6.207 6.255 78,646 +0.03(+0.46%)
May 05, 2022 6.408 6.408 6.217 6.226 151,367 -0.19(-2.99%)
May 04, 2022 6.313 6.418 6.236 6.418 68,819 +0.11(+1.82%)
May 03, 2022 6.313 6.341 6.274 6.303 70,576 -0.05(-0.75%)
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.