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: 7:00 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, 2023 7.111 7.130 7.063 7.130 27,570 +0.11(+1.51%)
Aug 30, 2023 7.014 7.034 6.985 7.024 6,744 -0.02(-0.27%)
Aug 29, 2023 6.976 7.053 6.976 7.043 14,173 +0.06(+0.83%)
Aug 28, 2023 7.005 7.014 6.974 6.985 43,762 -0.05(-0.69%)
Aug 25, 2023 7.024 7.053 6.976 7.034 22,673 +0.08(+1.11%)
Aug 24, 2023 6.995 6.995 6.947 6.956 11,456 -0.04(-0.55%)
Aug 23, 2023 6.966 7.053 6.966 6.995 15,426 +0.11(+1.54%)
Aug 22, 2023 6.918 6.918 6.860 6.889 25,480 +0.01(+0.14%)
Aug 21, 2023 6.860 6.918 6.860 6.879 7,887 +0.00(+0.00%)
Aug 18, 2023 6.860 6.908 6.850 6.879 11,401 -0.03(-0.42%)
Aug 17, 2023 6.947 6.947 6.889 6.908 45,910 -0.01(-0.15%)
Aug 16, 2023 6.947 6.985 6.918 6.918 14,425 -0.01(-0.13%)
Aug 15, 2023 6.956 6.956 6.908 6.928 91,050 -0.04(-0.55%)
Aug 14, 2023 6.976 6.976 6.966 6.966 4,800 -0.07(-0.96%)
Aug 11, 2023 7.027 7.034 7.024 7.034 3,028 -0.01(-0.14%)
Aug 10, 2023 7.082 7.135 7.024 7.043 15,635 -0.01(-0.14%)
Aug 09, 2023 7.034 7.053 7.024 7.053 7,488 +0.07(+0.97%)
Aug 08, 2023 6.985 7.024 6.956 6.985 125,950 -0.09(-1.23%)
Aug 07, 2023 7.082 7.120 7.034 7.072 83,077 +0.07(+0.96%)
Aug 04, 2023 6.985 7.092 6.985 7.005 33,571 -0.01(-0.14%)
Aug 03, 2023 7.024 7.053 6.995 7.014 21,812 -0.01(-0.14%)
Aug 02, 2023 7.053 7.082 6.985 7.024 54,135 -0.07(-0.95%)
Aug 01, 2023 7.169 7.169 7.072 7.092 55,442 -0.10(-1.34%)
Jul 31, 2023 7.227 7.255 7.169 7.188 50,021 -0.02(-0.27%)
Jul 28, 2023 7.188 7.217 7.159 7.207 18,862 +0.04(+0.54%)
Jul 27, 2023 7.178 7.178 7.140 7.169 18,716 +0.03(+0.41%)
Jul 26, 2023 7.092 7.149 7.082 7.140 23,278 +0.04(+0.54%)
Jul 25, 2023 7.101 7.130 7.092 7.101 14,541 +0.04(+0.55%)
Jul 24, 2023 7.024 7.087 7.014 7.063 17,741 +0.02(+0.26%)
Jul 21, 2023 7.063 7.063 7.024 7.044 37,887 +0.01(+0.15%)
Jul 20, 2023 7.034 7.082 7.024 7.034 49,488 -0.06(-0.82%)
Jul 19, 2023 7.072 7.169 7.072 7.092 42,341 -0.01(-0.14%)
Jul 18, 2023 7.063 7.111 7.063 7.101 31,197 +0.08(+1.10%)
Jul 17, 2023 7.014 7.043 7.005 7.024 9,410 +0.01(+0.14%)
Jul 14, 2023 6.976 7.067 6.976 7.014 16,075 -0.10(-1.36%)
Jul 13, 2023 7.082 7.130 7.082 7.111 21,083 +0.09(+1.24%)
Jul 12, 2023 7.005 7.111 6.976 7.024 49,548 +0.02(+0.28%)
Jul 11, 2023 7.005 7.023 6.956 7.005 38,524 +0.01(+0.14%)
Jul 10, 2023 6.966 7.043 6.966 6.995 10,484 -0.01(-0.14%)
Jul 07, 2023 6.947 7.043 6.947 7.005 51,125 +0.13(+1.82%)
Jul 06, 2023 6.860 6.947 6.841 6.879 46,332 -0.04(-0.56%)
Jul 05, 2023 6.899 6.985 6.899 6.918 37,222 -0.05(-0.69%)
Jul 03, 2023 6.956 7.014 6.937 6.966 28,926 +0.02(+0.28%)
Jun 30, 2023 6.928 7.072 6.928 6.947 20,621 +0.05(+0.70%)
Jun 29, 2023 6.899 6.928 6.870 6.899 30,134 +0.01(+0.14%)
Jun 28, 2023 7.043 7.149 6.802 6.889 210,577 -0.13(-1.79%)
Jun 27, 2023 7.005 7.034 6.932 7.014 48,887 +0.01(+0.14%)
Jun 26, 2023 7.034 7.034 6.966 7.005 35,419 +0.00(+0.00%)
Jun 23, 2023 7.014 7.063 6.985 7.005 22,283 -0.13(-1.76%)
Jun 22, 2023 7.178 7.188 7.082 7.130 35,555 -0.08(-1.07%)
Jun 21, 2023 7.236 7.256 7.161 7.207 29,355 +0.05(+0.67%)
Jun 20, 2023 7.169 7.207 7.142 7.159 24,070 -0.04(-0.54%)
Jun 16, 2023 7.285 7.333 7.120 7.198 34,761 -0.10(-1.32%)
Jun 15, 2023 7.169 7.323 7.169 7.294 57,165 +0.12(+1.61%)
Jun 14, 2023 7.178 7.285 7.111 7.178 39,403 -0.10(-1.33%)
Jun 13, 2023 7.207 7.304 7.072 7.275 129,957 +0.14(+1.89%)
Jun 12, 2023 7.188 7.222 7.082 7.140 49,696 +0.04(+0.54%)
Jun 09, 2023 7.014 7.111 7.014 7.101 18,547 +0.12(+1.66%)
Jun 08, 2023 6.976 7.005 6.841 6.985 34,058 +0.04(+0.56%)
Jun 07, 2023 7.014 7.043 6.928 6.947 28,994 -0.14(-1.91%)
Jun 06, 2023 7.082 7.111 7.024 7.082 43,296 +0.06(+0.82%)
Jun 05, 2023 7.092 7.140 7.006 7.024 27,062 -0.01(-0.14%)
Jun 02, 2023 6.985 7.053 6.899 7.034 39,801 +0.07(+0.97%)
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.