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, 2018 7.182 7.182 7.182 0 -0.01(-0.18%)
Aug 30, 2018 7.142 7.208 7.136 7.195 19,763 +0.00(+0.00%)
Aug 29, 2018 7.195 7.208 7.195 7.195 84,550 +0.02(+0.28%)
Aug 28, 2018 7.215 7.215 7.175 7.175 206,074 -0.04(-0.55%)
Aug 27, 2018 7.268 7.294 7.189 7.215 412,019 +0.02(+0.28%)
Aug 24, 2018 7.175 7.215 7.162 7.195 40,902 -0.00(-0.03%)
Aug 23, 2018 7.195 7.235 7.195 7.197 66,856 +0.00(+0.03%)
Aug 22, 2018 7.169 7.222 7.169 7.195 131,362 +0.05(+0.65%)
Aug 21, 2018 7.179 7.179 7.142 7.149 40,572 -0.03(-0.37%)
Aug 20, 2018 7.169 7.182 7.136 7.175 15,156 -0.01(-0.09%)
Aug 17, 2018 7.129 7.195 7.129 7.182 45,901 +0.01(+0.09%)
Aug 16, 2018 7.156 7.175 7.116 7.175 55,732 +0.03(+0.46%)
Aug 15, 2018 7.255 7.255 7.132 7.142 54,558 -0.16(-2.17%)
Aug 14, 2018 7.327 7.340 7.301 7.301 63,122 -0.03(-0.36%)
Aug 13, 2018 7.420 7.433 7.314 7.327 62,908 -0.12(-1.60%)
Aug 10, 2018 7.439 7.472 7.439 7.446 4,393 -0.12(-1.61%)
Aug 09, 2018 7.565 7.571 7.555 7.568 9,460 +0.02(+0.30%)
Aug 08, 2018 7.558 7.565 7.545 7.545 3,217 -0.00(-0.04%)
Aug 07, 2018 7.532 7.552 7.532 7.548 23,785 +0.04(+0.56%)
Aug 06, 2018 7.525 7.525 7.492 7.505 37,141 -0.09(-1.13%)
Aug 03, 2018 7.565 7.591 7.532 7.591 20,602 +0.01(+0.17%)
Aug 02, 2018 7.538 7.604 7.538 7.578 14,320 -0.07(-0.95%)
Aug 01, 2018 7.644 7.664 7.604 7.651 39,701 +0.05(+0.61%)
Jul 31, 2018 7.651 7.651 7.552 7.604 21,442 -0.07(-0.95%)
Jul 30, 2018 7.684 7.693 7.677 7.677 8,038 -0.04(-0.51%)
Jul 27, 2018 7.743 7.743 7.690 7.717 20,602 +0.07(+0.86%)
Jul 26, 2018 7.598 7.657 7.594 7.651 17,218 +0.06(+0.78%)
Jul 25, 2018 7.558 7.604 7.549 7.591 42,781 +0.05(+0.70%)
Jul 24, 2018 7.578 7.578 7.538 7.538 22,623 +0.05(+0.71%)
Jul 23, 2018 7.505 7.505 7.466 7.486 34,302 +0.01(+0.09%)
Jul 20, 2018 7.459 7.486 7.443 7.479 21,286 +0.01(+0.09%)
Jul 19, 2018 7.525 7.525 7.446 7.472 46,610 -0.07(-0.96%)
Jul 18, 2018 7.525 7.571 7.525 7.545 34,397 +0.03(+0.35%)
Jul 17, 2018 7.439 7.525 7.439 7.519 46,509 +0.09(+1.15%)
Jul 16, 2018 7.446 7.459 7.426 7.433 55,385 -0.02(-0.27%)
Jul 13, 2018 7.413 7.499 7.413 7.453 54,252 +0.08(+1.07%)
Jul 12, 2018 7.340 7.380 7.340 7.373 44,291 +0.01(+0.09%)
Jul 11, 2018 7.400 7.426 7.367 7.367 27,603 -0.13(-1.76%)
Jul 10, 2018 7.519 7.519 7.490 7.499 41,969 -0.04(-0.53%)
Jul 09, 2018 7.492 7.538 7.486 7.538 44,500 +0.11(+1.51%)
Jul 06, 2018 7.426 7.439 7.413 7.426 33,737 +0.03(+0.36%)
Jul 05, 2018 7.420 7.420 7.393 7.400 69,028 -0.09(-1.15%)
Jul 03, 2018 7.486 7.486 7.486 0 +0.01(+0.18%)
Jul 02, 2018 7.545 7.554 7.466 7.472 116,204 -0.22(-2.92%)
Jun 29, 2018 7.730 7.743 7.670 7.697 40,770 -0.05(-0.68%)
Jun 28, 2018 7.756 7.763 7.730 7.750 21,242 -0.02(-0.21%)
Jun 27, 2018 7.736 7.802 7.736 7.766 39,069 -0.00(-0.04%)
Jun 26, 2018 7.710 7.770 7.710 7.769 53,728 +0.06(+0.77%)
Jun 25, 2018 7.862 7.862 7.710 7.710 87,804 -0.13(-1.68%)
Jun 22, 2018 7.835 7.904 7.835 7.842 76,971 +0.03(+0.42%)
Jun 21, 2018 7.796 7.829 7.783 7.809 94,759 -0.06(-0.76%)
Jun 20, 2018 7.816 7.882 7.816 7.868 75,424 +0.04(+0.51%)
Jun 19, 2018 7.882 7.882 7.809 7.829 42,705 -0.10(-1.25%)
Jun 18, 2018 7.849 7.941 7.763 7.928 43,649 -0.03(-0.33%)
Jun 15, 2018 8.019 8.019 7.954 29,269 -0.06(-0.80%)
Jun 14, 2018 8.007 8.031 8.007 8.019 29,030 -0.01(-0.18%)
Jun 13, 2018 8.073 8.073 8.014 8.033 55,388 -0.03(-0.31%)
Jun 12, 2018 8.099 8.130 8.040 8.058 84,779 -0.05(-0.67%)
Jun 11, 2018 8.132 8.198 8.106 8.113 24,744 +0.02(+0.24%)
Jun 08, 2018 8.086 8.120 8.086 8.093 45,723 +0.03(+0.41%)
Jun 07, 2018 8.047 8.106 8.047 8.060 31,310 -0.03(-0.33%)
Jun 06, 2018 8.050 8.086 51,810 -0.01(-0.16%)
Jun 05, 2018 8.099 8.126 8.080 8.099 28,206 +0.00(+0.00%)
Jun 04, 2018 8.132 8.132 8.067 8.099 27,715 +0.04(+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.