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: 4:10 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 (%)
Aug 31, 2017 7.016 7.056 7.016 7.027 39,596 +0.03(+0.41%)
Aug 30, 2017 6.988 7.016 6.982 6.999 54,905 +0.00(+0.00%)
Aug 29, 2017 6.988 7.016 6.970 6.999 56,910 +0.01(+0.08%)
Aug 28, 2017 6.971 6.993 6.948 6.993 31,944 +0.02(+0.33%)
Aug 25, 2017 6.948 6.971 6.925 6.971 31,173 +0.03(+0.49%)
Aug 24, 2017 6.914 6.976 6.908 6.936 103,420 -0.02(-0.25%)
Aug 23, 2017 6.953 6.953 6.909 6.953 39,570 +0.00(+0.00%)
Aug 22, 2017 6.914 6.959 6.894 6.953 123,084 +0.09(+1.33%)
Aug 21, 2017 6.857 6.883 6.845 6.862 82,942 -0.02(-0.33%)
Aug 18, 2017 6.845 6.900 6.828 6.885 54,169 +0.07(+1.09%)
Aug 17, 2017 6.822 6.862 6.811 6.811 63,003 -0.06(-0.83%)
Aug 16, 2017 6.845 6.874 6.845 6.868 35,854 +0.03(+0.42%)
Aug 15, 2017 6.942 6.942 6.840 6.840 141,066 -0.14(-1.96%)
Aug 14, 2017 6.914 6.992 6.914 6.976 156,226 +0.10(+1.41%)
Aug 11, 2017 6.743 6.931 6.697 6.879 67,314 +0.03(+0.42%)
Aug 10, 2017 6.982 6.988 6.828 6.851 155,729 -0.11(-1.56%)
Aug 09, 2017 7.005 7.005 6.959 6.959 47,272 -0.07(-0.97%)
Aug 08, 2017 7.067 7.067 7.022 7.027 37,751 -0.03(-0.40%)
Aug 07, 2017 7.033 7.056 7.027 7.056 37,224 +0.01(+0.16%)
Aug 04, 2017 6.959 7.045 6.949 7.045 83,913 +0.10(+1.48%)
Aug 03, 2017 6.879 6.948 6.879 6.942 30,058 +0.06(+0.83%)
Aug 02, 2017 6.862 6.897 6.862 6.885 33,336 +0.02(+0.33%)
Aug 01, 2017 6.828 6.885 6.828 6.862 113,638 +0.03(+0.50%)
Jul 31, 2017 6.828 6.828 6.800 6.828 39,531 +0.07(+1.10%)
Jul 28, 2017 6.754 6.777 6.743 6.754 57,850 -0.01(-0.17%)
Jul 27, 2017 6.817 6.817 6.760 6.766 131,208 -0.05(-0.75%)
Jul 26, 2017 6.817 6.845 6.754 6.817 71,455 +0.01(+0.08%)
Jul 25, 2017 6.709 6.834 6.709 6.811 133,200 +0.05(+0.67%)
Jul 24, 2017 6.724 6.777 6.724 6.766 50,457 +0.03(+0.51%)
Jul 21, 2017 6.691 6.731 6.686 6.731 83,074 +0.03(+0.51%)
Jul 20, 2017 6.720 6.720 6.663 6.697 19,117 +0.01(+0.09%)
Jul 19, 2017 6.657 6.720 6.657 6.691 22,404 +0.05(+0.77%)
Jul 18, 2017 6.657 6.657 6.623 6.640 26,992 +0.02(+0.34%)
Jul 17, 2017 6.617 6.647 6.612 6.617 32,458 -0.01(-0.21%)
Jul 14, 2017 6.617 6.646 6.609 6.632 16,725 +0.04(+0.56%)
Jul 13, 2017 6.555 6.606 6.555 6.595 39,974 +0.01(+0.09%)
Jul 12, 2017 6.532 6.589 6.532 6.589 49,511 +0.08(+1.22%)
Jul 11, 2017 6.486 6.515 6.479 6.509 54,801 +0.04(+0.62%)
Jul 10, 2017 6.458 6.469 6.452 6.469 22,432 +0.01(+0.18%)
Jul 07, 2017 6.464 6.484 6.435 6.458 67,813 -0.03(-0.53%)
Jul 06, 2017 6.486 6.526 6.486 6.492 38,258 -0.02(-0.35%)
Jul 05, 2017 6.526 6.543 6.498 6.515 24,367 -0.02(-0.35%)
Jul 03, 2017 6.538 6.549 6.521 6.538 13,343 +0.00(+0.00%)
Jun 30, 2017 6.549 6.566 6.532 6.538 66,118 +0.01(+0.17%)
Jun 29, 2017 6.538 6.583 6.515 6.526 99,726 -0.07(-1.12%)
Jun 28, 2017 6.578 6.600 6.538 6.600 56,303 +0.03(+0.43%)
Jun 27, 2017 6.566 6.600 6.566 6.572 22,929 -0.02(-0.35%)
Jun 26, 2017 6.583 6.612 6.566 6.595 37,616 +0.02(+0.26%)
Jun 23, 2017 6.600 6.600 6.578 6.578 27,115 -0.03(-0.52%)
Jun 22, 2017 6.561 6.612 6.561 6.612 31,661 +0.06(+0.87%)
Jun 21, 2017 6.578 6.606 6.555 6.555 97,276 -0.05(-0.69%)
Jun 20, 2017 6.549 6.612 6.549 6.600 60,882 +0.01(+0.17%)
Jun 19, 2017 6.589 6.623 6.589 6.589 12,258 +0.00(+0.00%)
Jun 16, 2017 6.606 6.606 6.555 6.589 55,019 -0.01(-0.17%)
Jun 15, 2017 6.600 6.650 6.595 6.600 53,242 -0.07(-1.02%)
Jun 14, 2017 6.674 6.674 6.635 6.669 43,978 +0.00(+0.00%)
Jun 13, 2017 6.635 6.686 6.635 6.669 22,158 +0.05(+0.82%)
Jun 12, 2017 6.617 6.629 6.589 6.615 22,830 +0.00(+0.04%)
Jun 09, 2017 6.600 6.635 6.583 6.612 77,850 -0.03(-0.43%)
Jun 08, 2017 6.635 6.663 6.617 6.640 86,156 -0.04(-0.60%)
Jun 07, 2017 6.646 6.680 6.646 6.680 44,524 +0.05(+0.70%)
Jun 06, 2017 6.595 6.635 6.595 6.634 55,151 +0.02(+0.34%)
Jun 05, 2017 6.543 6.629 6.543 6.612 139,712 +0.04(+0.61%)
Jun 02, 2017 6.589 6.589 6.486 6.572 246,289 +0.07(+1.14%)
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.