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 -0.070 (-0.90%)
Official Closing 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 (%)
Aug 29, 2008 3.780 3.780 3.673 3.704 130,032 -0.03(-0.84%)
Aug 28, 2008 3.642 3.736 3.642 3.736 208,819 +0.11(+2.96%)
Aug 27, 2008 3.606 3.642 3.539 3.628 102,527 +0.02(+0.62%)
Aug 26, 2008 3.584 3.637 3.576 3.606 169,255 +0.06(+1.77%)
Aug 25, 2008 3.610 3.610 3.534 3.543 120,939 -0.05(-1.49%)
Aug 22, 2008 3.557 3.597 3.552 3.597 106,054 +0.02(+0.50%)
Aug 21, 2008 3.579 3.588 3.557 3.579 84,987 -0.02(-0.50%)
Aug 20, 2008 3.579 3.597 3.534 3.597 130,215 +0.06(+1.64%)
Aug 19, 2008 3.575 3.588 3.467 3.539 595,822 -0.05(-1.37%)
Aug 18, 2008 3.713 3.713 3.575 3.588 202,855 -0.05(-1.47%)
Aug 15, 2008 3.682 3.682 3.584 3.642 0 -0.03(-0.85%)
Aug 14, 2008 3.655 3.686 3.619 3.673 209,583 +0.04(+1.11%)
Aug 13, 2008 3.762 3.762 3.615 3.633 344,267 -0.09(-2.52%)
Aug 12, 2008 3.821 3.821 3.722 3.727 106,586 -0.09(-2.46%)
Aug 11, 2008 3.812 3.870 3.812 3.821 111,267 -0.02(-0.47%)
Aug 08, 2008 3.700 3.843 3.700 3.839 315,936 +0.11(+3.00%)
Aug 07, 2008 3.745 3.798 3.695 3.727 202,328 -0.13(-3.48%)
Aug 06, 2008 3.888 3.888 3.834 3.861 86,492 -0.04(-0.92%)
Aug 05, 2008 3.910 3.928 3.830 3.897 508,950 +0.06(+1.51%)
Aug 04, 2008 3.879 3.883 3.825 3.839 114,602 -0.09(-2.28%)
Aug 01, 2008 3.955 3.955 3.915 3.928 49,899 -0.04(-1.13%)
Jul 31, 2008 4.067 4.067 3.964 3.973 171,106 -0.13(-3.06%)
Jul 30, 2008 4.071 4.111 4.026 4.098 151,447 +0.04(+1.10%)
Jul 29, 2008 4.053 4.058 3.955 4.053 66,035 +0.07(+1.80%)
Jul 28, 2008 4.026 4.044 3.937 3.982 121,207 -0.08(-1.87%)
Jul 25, 2008 4.031 4.076 4.004 4.058 82,238 +0.00(+0.00%)
Jul 24, 2008 4.134 4.134 4.049 4.058 174,215 -0.02(-0.44%)
Jul 23, 2008 4.111 4.120 3.941 4.076 346,525 +0.01(+0.22%)
Jul 22, 2008 3.995 4.129 3.995 4.067 109,159 +0.07(+1.68%)
Jul 21, 2008 4.058 4.058 3.986 4.000 159,961 -0.04(-1.00%)
Jul 18, 2008 4.049 4.067 3.968 4.040 70,130 -0.04(-0.88%)
Jul 17, 2008 4.080 4.111 4.058 4.076 152,809 -0.01(-0.33%)
Jul 16, 2008 4.031 4.089 4.009 4.089 150,459 +0.06(+1.56%)
Jul 15, 2008 3.977 4.062 3.959 4.026 175,814 -0.01(-0.22%)
Jul 14, 2008 4.044 4.085 4.004 4.035 195,955 +0.03(+0.67%)
Jul 11, 2008 3.973 4.098 3.924 4.009 353,405 +0.01(+0.22%)
Jul 10, 2008 3.991 4.040 3.991 4.000 59,904 +0.03(+0.68%)
Jul 09, 2008 4.102 4.102 3.973 3.973 124,629 -0.11(-2.63%)
Jul 08, 2008 3.937 4.098 3.924 4.080 173,075 +0.06(+1.45%)
Jul 07, 2008 3.986 4.083 3.946 4.022 323,951 +0.02(+0.56%)
Jul 04, 2008 4.000 4.000 3.932 4.000 126,871 +0.00(+0.00%)
Jul 03, 2008 4.000 4.000 3.932 4.000 126,871 +0.03(+0.68%)
Jul 02, 2008 4.122 4.143 3.973 3.973 168,138 -0.16(-3.90%)
Jul 01, 2008 4.134 4.196 4.049 4.134 182,421 -0.05(-1.28%)
Jun 30, 2008 4.214 4.246 4.156 4.187 186,804 -0.01(-0.32%)
Jun 27, 2008 4.179 4.264 4.170 4.201 146,376 +0.02(+0.47%)
Jun 26, 2008 4.268 4.340 4.174 4.181 190,010 -0.19(-4.34%)
Jun 25, 2008 4.241 4.398 4.241 4.371 293,116 +0.13(+3.17%)
Jun 24, 2008 4.205 4.295 4.190 4.237 192,406 -0.06(-1.35%)
Jun 23, 2008 4.214 4.295 4.214 4.295 179,544 +0.04(+0.95%)
Jun 20, 2008 4.313 4.335 4.228 4.255 149,337 -0.13(-2.96%)
Jun 19, 2008 4.469 4.469 4.362 4.384 153,951 -0.10(-2.29%)
Jun 18, 2008 4.514 4.532 4.451 4.487 238,574 -0.02(-0.40%)
Jun 17, 2008 4.527 4.554 4.469 4.505 287,624 -0.00(-0.10%)
Jun 16, 2008 4.429 4.527 4.411 4.510 156,624 +0.06(+1.31%)
Jun 13, 2008 4.264 4.451 4.264 4.451 261,593 +0.19(+4.52%)
Jun 12, 2008 4.389 4.411 4.205 4.259 276,609 -0.11(-2.56%)
Jun 11, 2008 4.469 4.501 4.366 4.371 286,388 -0.10(-2.30%)
Jun 10, 2008 4.492 4.523 4.402 4.474 172,047 -0.05(-1.19%)
Jun 09, 2008 4.653 4.653 4.483 4.527 236,464 -0.07(-1.46%)
Jun 06, 2008 4.845 4.845 4.559 4.595 289,797 -0.20(-4.20%)
Jun 05, 2008 4.760 4.805 4.621 4.796 514,766 +0.14(+2.98%)
Jun 04, 2008 4.693 4.850 4.653 4.657 427,527 +0.07(+1.56%)
Jun 03, 2008 4.559 4.648 4.554 4.586 218,053 +0.02(+0.49%)
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.