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 (%)
Sep 30, 2002 2.425 2.478 2.407 2.461 518,349 -0.06(-2.48%)
Sep 27, 2002 2.438 2.572 2.438 2.523 749,471 -0.14(-5.21%)
Sep 26, 2002 2.505 2.675 2.505 2.662 396,082 -0.01(-0.34%)
Sep 25, 2002 2.608 2.680 2.572 2.671 209,440 +0.09(+3.47%)
Sep 24, 2002 2.617 2.662 2.577 2.581 266,439 -0.06(-2.37%)
Sep 23, 2002 2.711 2.711 2.622 2.644 301,308 -0.11(-4.06%)
Sep 20, 2002 2.738 2.801 2.711 2.756 153,113 +0.02(+0.65%)
Sep 19, 2002 2.854 2.863 2.738 2.738 254,592 -0.08(-2.86%)
Sep 18, 2002 2.711 2.841 2.707 2.818 344,895 +0.12(+4.30%)
Sep 17, 2002 2.774 2.792 2.662 2.702 201,841 -0.01(-0.49%)
Sep 16, 2002 2.751 2.751 2.631 2.716 420,893 -0.06(-2.10%)
Sep 13, 2002 2.756 2.827 2.751 2.774 234,922 -0.07(-2.36%)
Sep 12, 2002 2.953 2.953 2.836 2.841 1,654,068 -0.14(-4.80%)
Sep 11, 2002 2.953 2.993 2.953 2.984 26,152 -0.01(-0.45%)
Sep 10, 2002 2.989 2.997 2.930 2.997 60,127 +0.05(+1.82%)
Sep 09, 2002 2.850 2.953 2.850 2.944 82,032 +0.02(+0.77%)
Sep 06, 2002 2.850 2.921 2.850 2.921 136,125 -0.03(-0.91%)
Sep 05, 2002 3.020 3.020 2.895 2.948 57,668 -0.08(-2.66%)
Sep 04, 2002 2.908 3.029 2.886 3.029 114,443 +0.08(+2.73%)
Sep 03, 2002 3.011 3.109 2.908 2.948 336,178 -0.31(-9.60%)
Aug 30, 2002 3.257 3.261 3.136 3.261 47,386 +0.05(+1.53%)
Aug 29, 2002 3.181 3.230 3.163 3.212 47,833 +0.01(+0.42%)
Aug 28, 2002 3.221 3.221 3.190 3.199 11,846 -0.05(-1.52%)
Aug 27, 2002 3.342 3.342 3.244 3.248 80,468 -0.09(-2.68%)
Aug 26, 2002 3.244 3.378 3.208 3.337 75,327 +0.11(+3.32%)
Aug 23, 2002 3.132 3.244 3.132 3.230 80,915 -0.03(-0.96%)
Aug 22, 2002 3.203 3.288 3.181 3.261 57,221 +0.01(+0.41%)
Aug 21, 2002 3.261 3.329 3.208 3.248 195,135 -0.00(-0.14%)
Aug 20, 2002 3.333 3.360 3.252 3.252 167,195 -0.13(-3.96%)
Aug 16, 2002 3.378 3.405 3.378 3.387 67,503 -0.06(-1.82%)
Aug 15, 2002 3.463 3.534 3.405 3.449 142,607 -0.01(-0.39%)
Aug 14, 2002 3.355 3.463 3.235 3.463 167,642 +0.15(+4.59%)
Aug 13, 2002 3.221 3.355 3.199 3.311 170,771 +0.10(+3.21%)
Aug 12, 2002 3.217 3.288 3.159 3.208 51,633 -0.08(-2.45%)
Aug 07, 2002 3.270 3.355 3.266 3.288 76,668 +0.06(+1.94%)
Aug 06, 2002 3.002 3.355 3.002 3.226 139,701 +0.27(+9.08%)
Aug 05, 2002 3.020 3.024 2.872 2.957 346,236 -0.17(-5.57%)
Aug 02, 2002 3.226 3.279 3.091 3.132 149,760 -0.13(-4.11%)
Aug 01, 2002 3.284 3.315 3.244 3.266 132,325 -0.06(-1.88%)
Jul 31, 2002 3.355 3.400 3.288 3.329 150,207 -0.03(-0.93%)
Jul 30, 2002 3.369 3.382 3.248 3.360 89,409 -0.01(-0.27%)
Jul 29, 2002 3.159 3.378 3.150 3.369 225,534 +0.25(+8.19%)
Jul 26, 2002 3.060 3.127 3.051 3.114 146,630 +0.03(+0.87%)
Jul 25, 2002 3.221 3.221 3.065 3.087 276,274 -0.18(-5.48%)
Jul 24, 2002 2.792 3.333 2.787 3.266 455,762 +0.22(+7.20%)
Jul 23, 2002 3.217 3.217 3.047 3.047 260,180 -0.09(-2.99%)
Jul 22, 2002 3.226 3.266 3.136 3.141 241,851 -0.13(-3.97%)
Jul 19, 2002 3.252 3.333 3.244 3.270 218,828 -0.15(-4.44%)
Jul 17, 2002 3.405 3.440 3.315 3.422 196,253 -0.05(-1.42%)
Jul 12, 2002 3.530 3.548 3.467 3.472 181,053 -0.01(-0.39%)
Jul 11, 2002 3.396 3.490 3.333 3.485 314,943 +0.01(+0.26%)
Jul 10, 2002 3.445 3.525 3.445 3.476 505,161 -0.11(-3.12%)
Jul 09, 2002 3.597 3.597 3.588 3.588 135,678 -0.01(-0.25%)
Jul 08, 2002 3.700 3.700 3.597 3.597 93,656 -0.13(-3.60%)
Jul 05, 2002 3.597 3.749 3.597 3.731 115,784 +0.21(+5.84%)
Jul 04, 2002 3.463 3.579 3.454 3.525 124,278 +0.00(+0.00%)
Jul 03, 2002 3.463 3.579 3.454 3.525 124,278 +0.17(+5.07%)
Jul 02, 2002 3.364 3.494 3.297 3.355 182,171 +0.03(+0.94%)
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.