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 )

7.780 -0.010 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2014 4.564 4.573 4.573 4.573 30,244 +0.00(+0.10%)
Aug 28, 2014 4.540 4.578 4.540 4.568 46,474 -0.01(-0.21%)
Aug 27, 2014 4.568 4.601 4.568 4.578 60,195 +0.01(+0.21%)
Aug 26, 2014 4.568 4.573 4.559 4.568 184,617 -0.01(-0.31%)
Aug 25, 2014 4.592 4.634 4.578 4.582 95,468 +0.00(+0.10%)
Aug 22, 2014 4.578 4.582 4.573 4.578 40,031 -0.02(-0.49%)
Aug 21, 2014 4.587 4.606 4.573 4.600 54,420 +0.01(+0.19%)
Aug 20, 2014 4.559 4.592 4.559 4.591 68,972 -0.00(-0.11%)
Aug 19, 2014 4.568 4.596 4.559 4.596 160,949 +0.03(+0.64%)
Aug 18, 2014 4.554 4.568 4.554 4.567 38,474 +0.03(+0.60%)
Aug 15, 2014 4.535 4.540 4.531 4.540 23,940 +0.03(+0.60%)
Aug 14, 2014 4.503 4.521 4.503 4.513 79,696 -0.00(-0.08%)
Aug 13, 2014 4.531 4.531 4.493 4.517 35,929 +0.01(+0.31%)
Aug 12, 2014 4.474 4.503 4.460 4.503 46,427 +0.03(+0.63%)
Aug 11, 2014 4.465 4.479 4.465 4.474 67,389 +0.04(+0.95%)
Aug 08, 2014 4.399 4.451 4.399 4.432 130,142 +0.00(+0.11%)
Aug 07, 2014 4.479 4.479 4.427 4.427 50,399 -0.03(-0.74%)
Aug 06, 2014 4.409 4.465 4.399 4.460 198,455 +0.00(+0.10%)
Aug 05, 2014 4.460 4.470 4.399 4.456 28,977 -0.04(-0.93%)
Aug 04, 2014 4.488 4.507 4.488 4.498 45,750 -0.00(-0.11%)
Aug 01, 2014 4.493 4.507 4.488 4.503 40,235 +0.00(+0.10%)
Jul 31, 2014 4.512 4.526 4.498 4.498 72,386 -0.06(-1.24%)
Jul 30, 2014 4.550 4.554 4.540 4.554 61,181 +0.00(+0.00%)
Jul 29, 2014 4.521 4.554 4.521 4.554 67,228 +0.04(+0.94%)
Jul 28, 2014 4.521 4.531 4.507 4.512 110,083 +0.01(+0.21%)
Jul 25, 2014 4.517 4.521 4.503 4.503 38,700 +0.00(+0.10%)
Jul 24, 2014 4.498 4.512 4.498 4.498 43,326 -0.01(-0.21%)
Jul 23, 2014 4.507 4.512 4.507 4.507 40,772 -0.00(-0.10%)
Jul 22, 2014 4.503 4.521 4.503 4.512 90,569 +0.01(+0.31%)
Jul 21, 2014 4.488 4.503 4.488 4.498 22,161 -0.01(-0.21%)
Jul 18, 2014 4.493 4.517 4.479 4.507 80,620 +0.01(+0.31%)
Jul 17, 2014 4.512 4.521 4.493 4.493 55,326 -0.05(-1.03%)
Jul 16, 2014 4.498 4.540 4.493 4.540 121,227 +0.03(+0.73%)
Jul 15, 2014 4.484 4.507 4.484 4.507 54,961 +0.02(+0.42%)
Jul 14, 2014 4.484 4.498 4.484 4.488 131,156 +0.03(+0.63%)
Jul 11, 2014 4.456 4.465 4.451 4.460 7,162 +0.01(+0.32%)
Jul 10, 2014 4.437 4.456 4.413 4.446 101,983 -0.04(-0.84%)
Jul 09, 2014 4.465 4.507 4.465 4.484 195,123 +0.01(+0.32%)
Jul 08, 2014 4.488 4.488 4.465 4.470 50,757 -0.00(-0.09%)
Jul 07, 2014 4.488 4.493 4.465 4.474 60,561 -0.03(-0.74%)
Jul 03, 2014 4.503 4.507 4.507 4.507 58,572 -0.00(-0.10%)
Jul 02, 2014 4.517 4.517 4.507 4.512 39,047 -0.01(-0.21%)
Jul 01, 2014 4.465 4.526 4.465 4.521 140,330 +0.08(+1.89%)
Jun 30, 2014 4.427 4.446 4.423 4.437 70,946 +0.03(+0.65%)
Jun 27, 2014 4.399 4.414 4.399 4.409 98,030 -0.01(-0.32%)
Jun 26, 2014 4.395 4.427 4.395 4.423 40,180 +0.02(+0.53%)
Jun 25, 2014 4.378 4.409 4.376 4.399 30,857 +0.01(+0.21%)
Jun 24, 2014 4.399 4.423 4.380 4.390 152,868 +0.00(+0.00%)
Jun 23, 2014 4.404 4.409 4.372 4.390 246,803 -0.04(-0.95%)
Jun 20, 2014 4.427 4.437 4.362 4.432 73,551 -0.00(-0.11%)
Jun 19, 2014 4.427 4.446 4.427 4.437 402,667 +0.04(+0.85%)
Jun 18, 2014 4.334 4.399 4.334 4.399 183,447 +0.08(+1.74%)
Jun 17, 2014 4.291 4.331 4.291 4.324 50,297 +0.02(+0.44%)
Jun 16, 2014 4.324 4.324 4.305 4.305 88,639 -0.02(-0.43%)
Jun 13, 2014 4.310 4.329 4.310 4.324 111,472 +0.02(+0.44%)
Jun 12, 2014 4.277 4.315 4.277 4.305 97,268 +0.02(+0.44%)
Jun 11, 2014 4.282 4.334 4.277 4.287 92,558 +0.01(+0.33%)
Jun 10, 2014 4.226 4.273 4.226 4.273 75,900 -0.02(-0.44%)
Jun 06, 2014 4.258 4.291 4.258 4.291 52,623 +0.03(+0.77%)
Jun 05, 2014 4.258 4.273 4.226 4.258 56,388 -0.01(-0.33%)
Jun 04, 2014 4.216 4.273 4.211 4.273 107,086 +0.04(+0.99%)
Jun 03, 2014 4.197 4.232 4.197 4.231 163,024 +0.02(+0.46%)
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.