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, 2012 3.231 3.254 3.231 3.241 64,509 +0.00(+0.01%)
Aug 30, 2012 3.236 3.249 3.227 3.240 77,804 -0.03(-0.97%)
Aug 29, 2012 3.272 3.281 3.268 3.272 71,447 -0.03(-0.83%)
Aug 27, 2012 3.304 3.318 3.295 3.299 214,574 +0.00(+0.14%)
Aug 24, 2012 3.281 3.313 3.281 3.295 84,666 -0.01(-0.27%)
Aug 23, 2012 3.309 3.327 3.295 3.304 148,584 +0.00(+0.00%)
Aug 22, 2012 3.309 3.309 3.286 3.304 98,221 -0.01(-0.41%)
Aug 21, 2012 3.345 3.349 3.309 3.318 156,281 -0.01(-0.41%)
Aug 20, 2012 3.322 3.331 3.309 3.331 62,964 -0.01(-0.41%)
Aug 17, 2012 3.340 3.345 3.322 3.345 87,345 +0.01(+0.41%)
Aug 16, 2012 3.322 3.336 3.322 3.331 137,435 +0.02(+0.55%)
Aug 15, 2012 3.327 3.327 3.313 3.313 114,850 -0.02(-0.68%)
Aug 14, 2012 3.336 3.372 3.318 3.336 100,991 +0.00(+0.00%)
Aug 13, 2012 3.331 3.340 3.327 3.336 69,281 +0.01(+0.27%)
Aug 10, 2012 3.322 3.327 3.318 3.327 87,493 -0.02(-0.54%)
Aug 09, 2012 3.318 3.349 3.318 3.345 145,616 +0.01(+0.41%)
Aug 08, 2012 3.322 3.336 3.322 3.331 135,553 -0.03(-0.81%)
Aug 07, 2012 3.349 3.358 3.331 3.358 168,080 +0.04(+1.09%)
Aug 06, 2012 3.304 3.336 3.295 3.322 148,271 +0.03(+0.97%)
Aug 03, 2012 3.272 3.309 3.272 3.290 111,206 +0.03(+0.83%)
Aug 02, 2012 3.268 3.272 3.254 3.263 210,483 -0.02(-0.69%)
Aug 01, 2012 3.268 3.286 3.268 3.286 103,776 +0.01(+0.42%)
Jul 31, 2012 3.281 3.281 3.259 3.272 149,338 -0.01(-0.28%)
Jul 30, 2012 3.268 3.286 3.259 3.281 203,872 +0.00(+0.00%)
Jul 27, 2012 3.240 3.281 3.240 3.281 251,422 +0.05(+1.55%)
Jul 26, 2012 3.204 3.231 3.191 3.231 169,598 +0.05(+1.71%)
Jul 25, 2012 3.191 3.191 3.168 3.177 157,870 -0.02(-0.57%)
Jul 24, 2012 3.191 3.200 3.181 3.195 176,898 +0.00(+0.00%)
Jul 23, 2012 3.186 3.204 3.163 3.195 173,443 -0.05(-1.54%)
Jul 20, 2012 3.231 3.245 3.222 3.245 223,179 -0.05(-1.38%)
Jul 19, 2012 3.299 3.304 3.290 3.290 328,867 +0.00(+0.14%)
Jul 18, 2012 3.277 3.295 3.263 3.286 121,853 -0.00(-0.14%)
Jul 17, 2012 3.286 3.290 3.268 3.290 132,059 -0.01(-0.41%)
Jul 16, 2012 3.295 3.309 3.281 3.304 85,886 +0.00(+0.00%)
Jul 13, 2012 3.272 3.313 3.272 3.304 78,853 +0.02(+0.69%)
Jul 12, 2012 3.272 3.281 3.268 3.281 57,927 -0.03(-0.82%)
Jul 11, 2012 3.318 3.322 3.299 3.309 99,118 +0.01(+0.28%)
Jul 10, 2012 3.340 3.345 3.299 3.299 203,141 -0.03(-0.95%)
Jul 09, 2012 3.318 3.340 3.318 3.331 53,179 -0.00(-0.14%)
Jul 06, 2012 3.345 3.354 3.327 3.336 98,254 -0.02(-0.68%)
Jul 05, 2012 3.327 3.358 3.327 3.358 69,160 -0.01(-0.40%)
Jul 03, 2012 3.363 3.372 3.354 3.372 181,446 +0.01(+0.27%)
Jul 02, 2012 3.354 3.372 3.340 3.363 213,744 +0.01(+0.27%)
Jun 29, 2012 3.349 3.358 3.313 3.354 419,364 +0.05(+1.51%)
Jun 28, 2012 3.295 3.318 3.295 3.304 191,685 +0.01(+0.28%)
Jun 27, 2012 3.304 3.309 3.277 3.295 67,547 +0.01(+0.28%)
Jun 26, 2012 3.277 3.286 3.259 3.286 97,423 +0.01(+0.28%)
Jun 25, 2012 3.268 3.281 3.240 3.277 143,261 -0.00(-0.14%)
Jun 22, 2012 3.286 3.286 3.268 3.281 58,513 +0.01(+0.42%)
Jun 21, 2012 3.304 3.304 3.250 3.268 122,478 -0.04(-1.23%)
Jun 20, 2012 3.309 3.309 3.286 3.309 78,452 +0.01(+0.28%)
Jun 19, 2012 3.295 3.299 3.272 3.299 105,926 +0.03(+0.83%)
Jun 18, 2012 3.259 3.272 3.259 3.272 98,611 +0.00(+0.00%)
Jun 15, 2012 3.259 3.286 3.245 3.272 122,055 +0.03(+0.84%)
Jun 14, 2012 3.227 3.254 3.213 3.245 130,532 +0.01(+0.42%)
Jun 13, 2012 3.222 3.231 3.213 3.231 143,080 +0.01(+0.28%)
Jun 12, 2012 3.213 3.227 3.209 3.222 41,512 +0.02(+0.71%)
Jun 11, 2012 3.227 3.227 3.200 3.200 140,742 -0.01(-0.42%)
Jun 08, 2012 3.204 3.213 3.191 3.213 89,169 -0.03(-0.98%)
Jun 07, 2012 3.254 3.272 3.231 3.245 379,500 +0.00(+0.00%)
Jun 06, 2012 3.236 3.254 3.222 3.245 160,102 +0.04(+1.27%)
Jun 05, 2012 3.195 3.218 3.195 3.204 99,979 +0.02(+0.57%)
Jun 04, 2012 3.200 3.230 3.163 3.186 196,951 -0.03(-0.85%)
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.