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 (%)
Aug 31, 2009 3.530 3.610 3.481 3.557 239,723 +0.00(+0.00%)
Aug 28, 2009 3.530 3.566 3.490 3.557 186,923 +0.01(+0.38%)
Aug 27, 2009 3.557 3.561 3.499 3.543 142,111 +0.01(+0.25%)
Aug 26, 2009 3.521 3.534 3.472 3.534 202,198 +0.02(+0.64%)
Aug 25, 2009 3.481 3.557 3.476 3.512 327,921 +0.03(+0.77%)
Aug 24, 2009 3.548 3.597 3.476 3.485 538,146 -0.06(-1.76%)
Aug 21, 2009 3.499 3.575 3.499 3.548 233,364 +0.03(+0.89%)
Aug 20, 2009 3.494 3.543 3.494 3.516 146,309 +0.02(+0.64%)
Aug 19, 2009 3.378 3.509 3.378 3.494 283,046 +0.05(+1.43%)
Aug 18, 2009 3.382 3.454 3.369 3.445 164,883 +0.07(+2.12%)
Aug 17, 2009 3.378 3.382 3.364 3.373 368,687 -0.11(-3.08%)
Aug 14, 2009 3.499 3.525 3.436 3.481 210,770 +0.00(+0.00%)
Aug 13, 2009 3.476 3.499 3.454 3.481 137,944 +0.03(+0.91%)
Aug 12, 2009 3.431 3.449 3.387 3.449 160,855 +0.03(+0.92%)
Aug 11, 2009 3.400 3.422 3.387 3.418 153,193 -0.00(-0.13%)
Aug 10, 2009 3.418 3.436 3.409 3.422 139,804 -0.02(-0.52%)
Aug 07, 2009 3.414 3.454 3.414 3.440 418,530 +0.01(+0.26%)
Aug 06, 2009 3.472 3.484 3.409 3.431 255,430 -0.04(-1.16%)
Aug 05, 2009 3.485 3.485 3.422 3.472 131,176 -0.04(-1.15%)
Aug 04, 2009 3.543 3.552 3.507 3.512 123,134 -0.07(-1.87%)
Aug 03, 2009 3.552 3.579 3.534 3.579 234,122 +0.04(+1.27%)
Jul 31, 2009 3.543 3.561 3.507 3.534 317,172 +0.04(+1.02%)
Jul 30, 2009 3.458 3.530 3.445 3.499 227,347 +0.04(+1.16%)
Jul 29, 2009 3.414 3.458 3.378 3.458 244,321 -0.02(-0.64%)
Jul 28, 2009 3.476 3.494 3.431 3.481 208,419 +0.03(+0.91%)
Jul 27, 2009 3.463 3.476 3.414 3.449 156,009 -0.03(-0.77%)
Jul 24, 2009 3.418 3.499 3.418 3.476 1,497 +0.01(+0.39%)
Jul 23, 2009 3.422 3.467 3.369 3.463 289,379 +0.05(+1.44%)
Jul 22, 2009 3.293 3.418 3.293 3.414 355,662 +0.07(+2.14%)
Jul 21, 2009 3.320 3.342 3.293 3.342 203,551 +0.06(+1.77%)
Jul 20, 2009 3.217 3.293 3.217 3.284 228,055 +0.07(+2.09%)
Jul 17, 2009 3.217 3.225 3.203 3.217 20,219 +0.00(+0.00%)
Jul 16, 2009 3.239 3.244 3.208 3.217 193,327 -0.06(-1.78%)
Jul 15, 2009 3.226 3.284 3.226 3.275 380,134 +0.06(+1.95%)
Jul 14, 2009 3.230 3.230 3.190 3.212 314,561 -0.00(-0.14%)
Jul 13, 2009 3.194 3.230 3.190 3.217 168,451 +0.02(+0.56%)
Jul 10, 2009 3.212 3.213 3.190 3.199 126,621 -0.03(-0.97%)
Jul 09, 2009 3.208 3.239 3.199 3.230 226,701 +0.00(+0.14%)
Jul 08, 2009 3.217 3.239 3.194 3.226 171,678 +0.00(+0.14%)
Jul 07, 2009 3.266 3.306 3.221 3.221 197,082 -0.07(-2.04%)
Jul 06, 2009 3.266 3.288 3.248 3.288 181,900 +0.03(+0.96%)
Jul 02, 2009 3.288 3.293 3.226 3.257 113,562 -0.05(-1.56%)
Jul 01, 2009 3.284 3.333 3.284 3.308 367,268 +0.02(+0.61%)
Jun 30, 2009 3.288 3.293 3.221 3.288 206,438 +0.01(+0.27%)
Jun 29, 2009 3.203 3.297 3.203 3.279 280,431 +0.00(+0.00%)
Jun 26, 2009 3.185 3.293 3.185 3.279 652,999 -0.01(-0.41%)
Jun 25, 2009 3.230 3.293 3.230 3.293 199,263 +0.12(+3.81%)
Jun 24, 2009 3.194 3.248 3.163 3.172 199,619 +0.01(+0.43%)
Jun 23, 2009 3.127 3.172 3.127 3.159 159,832 +0.02(+0.57%)
Jun 22, 2009 3.252 3.261 3.114 3.141 271,794 -0.10(-3.20%)
Jun 19, 2009 3.235 3.257 3.226 3.244 103,951 +0.03(+0.86%)
Jun 18, 2009 3.221 3.235 3.208 3.217 152,013 +0.00(+0.14%)
Jun 17, 2009 3.163 3.235 3.136 3.212 220,623 +0.08(+2.42%)
Jun 16, 2009 3.194 3.211 3.136 3.136 246,784 -0.06(-1.82%)
Jun 15, 2009 3.275 3.284 3.176 3.194 247,830 -0.08(-2.59%)
Jun 12, 2009 3.261 3.315 3.261 3.279 138,226 -0.00(-0.14%)
Jun 11, 2009 3.244 3.297 3.244 3.284 154,885 +0.07(+2.09%)
Jun 10, 2009 3.275 3.279 3.203 3.217 228,746 +0.00(+0.14%)
Jun 09, 2009 3.176 3.266 3.176 3.212 613,583 +0.02(+0.70%)
Jun 08, 2009 3.154 3.190 3.141 3.190 188,255 +0.03(+0.85%)
Jun 05, 2009 3.226 3.226 3.141 3.163 131,601 -0.01(-0.42%)
Jun 04, 2009 3.114 3.190 3.114 3.176 124,173 +0.07(+2.16%)
Jun 03, 2009 3.141 3.141 3.056 3.109 206,928 -0.04(-1.42%)
Jun 02, 2009 3.159 3.212 3.141 3.154 193,740 +0.02(+0.57%)
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.