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, 2003 4.152 4.152 4.009 4.071 147,301 -0.06(-1.52%)
Sep 29, 2003 4.053 4.098 4.044 4.134 143,278 +0.05(+1.32%)
Sep 26, 2003 4.080 4.094 4.049 4.080 111,761 -0.04(-0.87%)
Sep 25, 2003 4.187 4.223 4.147 4.116 137,690 -0.11(-2.65%)
Sep 24, 2003 4.250 4.268 4.205 4.228 124,278 -0.04(-1.05%)
Sep 23, 2003 4.272 4.290 4.210 4.272 75,327 +0.00(+0.00%)
Sep 22, 2003 4.299 4.331 4.219 4.272 300,191 -0.15(-3.44%)
Sep 19, 2003 4.371 4.438 4.349 4.425 254,368 -0.01(-0.20%)
Sep 18, 2003 4.407 4.438 4.407 4.434 196,253 +0.07(+1.64%)
Sep 17, 2003 4.340 4.384 4.295 4.362 315,167 +0.03(+0.72%)
Sep 16, 2003 4.161 4.308 4.156 4.331 315,614 +0.19(+4.65%)
Sep 15, 2003 4.116 4.152 4.098 4.138 66,833 +0.01(+0.22%)
Sep 12, 2003 4.134 4.161 4.094 4.129 192,676 -0.03(-0.75%)
Sep 11, 2003 4.094 4.201 4.080 4.161 63,927 +0.06(+1.53%)
Sep 10, 2003 4.214 4.237 4.071 4.098 88,515 -0.11(-2.66%)
Sep 09, 2003 4.281 4.299 4.205 4.210 177,477 +0.01(+0.32%)
Sep 08, 2003 4.205 4.241 4.183 4.196 83,597 +0.01(+0.32%)
Sep 05, 2003 4.183 4.228 4.138 4.183 105,949 +0.03(+0.75%)
Sep 04, 2003 4.295 4.295 4.138 4.152 204,299 -0.17(-3.93%)
Sep 03, 2003 4.268 4.322 4.255 4.322 272,697 +0.10(+2.33%)
Sep 02, 2003 4.116 4.255 4.116 4.223 306,226 +0.18(+4.42%)
Aug 29, 2003 3.959 4.044 3.946 4.044 109,526 +0.07(+1.80%)
Aug 28, 2003 4.000 4.000 3.924 3.973 57,668 -0.03(-0.67%)
Aug 27, 2003 3.928 4.004 3.928 4.000 68,174 +0.04(+1.02%)
Aug 26, 2003 3.932 3.991 3.892 3.959 48,951 +0.04(+1.03%)
Aug 25, 2003 3.986 3.986 3.919 3.919 59,010 -0.10(-2.45%)
Aug 22, 2003 4.067 4.102 4.013 4.017 103,938 -0.05(-1.21%)
Aug 21, 2003 3.982 4.085 3.973 4.067 340,648 +0.11(+2.71%)
Aug 20, 2003 4.017 4.017 3.941 3.959 120,031 -0.04(-0.90%)
Aug 19, 2003 4.026 4.058 3.959 3.995 123,608 -0.00(-0.11%)
Aug 18, 2003 3.932 4.000 3.892 4.000 179,712 +0.11(+2.76%)
Aug 15, 2003 3.821 3.892 3.803 3.892 42,692 +0.03(+0.69%)
Aug 14, 2003 3.669 3.901 3.669 3.865 274,933 +0.22(+6.01%)
Aug 13, 2003 3.839 3.839 3.633 3.646 242,969 -0.11(-2.98%)
Aug 12, 2003 3.686 3.758 3.686 3.758 123,831 +0.08(+2.07%)
Aug 11, 2003 3.588 3.691 3.588 3.682 95,891 +0.11(+3.13%)
Aug 08, 2003 3.669 3.677 3.561 3.570 52,527 -0.05(-1.48%)
Aug 07, 2003 3.539 3.624 3.539 3.624 39,116 +0.06(+1.63%)
Aug 06, 2003 3.534 3.579 3.521 3.566 82,479 +0.00(+0.13%)
Aug 05, 2003 3.646 3.646 3.525 3.561 145,960 -0.11(-2.93%)
Aug 04, 2003 3.628 3.691 3.610 3.669 112,879 -0.02(-0.49%)
Aug 01, 2003 3.740 3.740 3.628 3.686 71,303 -0.05(-1.44%)
Jul 31, 2003 3.695 3.785 3.695 3.740 118,467 +0.03(+0.72%)
Jul 30, 2003 3.686 3.722 3.633 3.713 128,749 -0.04(-1.07%)
Jul 29, 2003 3.758 3.767 3.695 3.754 139,701 +0.03(+0.72%)
Jul 28, 2003 3.789 3.789 3.713 3.727 81,362 +0.00(+0.12%)
Jul 25, 2003 3.718 3.754 3.669 3.722 88,515 -0.02(-0.48%)
Jul 24, 2003 3.794 3.794 3.736 3.740 31,740 -0.04(-0.95%)
Jul 23, 2003 3.669 3.780 3.628 3.776 123,384 +0.13(+3.69%)
Jul 22, 2003 3.615 3.682 3.615 3.642 286,109 +0.02(+0.49%)
Jul 21, 2003 3.758 3.758 3.624 3.624 50,069 -0.17(-4.59%)
Jul 18, 2003 3.669 3.798 3.624 3.798 112,879 +0.12(+3.16%)
Jul 17, 2003 3.803 3.803 3.669 3.682 135,007 -0.17(-4.41%)
Jul 16, 2003 3.946 3.946 3.812 3.852 87,173 -0.14(-3.48%)
Jul 15, 2003 4.022 4.094 3.986 3.991 98,126 -0.01(-0.34%)
Jul 14, 2003 3.941 4.026 3.928 4.004 160,936 +0.03(+0.68%)
Jul 11, 2003 3.754 3.982 3.736 3.977 212,346 +0.17(+4.59%)
Jul 10, 2003 3.937 3.959 3.780 3.803 155,124 -0.18(-4.49%)
Jul 09, 2003 3.874 4.022 3.803 3.982 356,742 -0.09(-2.20%)
Jul 08, 2003 4.366 4.366 3.982 4.071 448,610 -0.13(-3.19%)
Jul 07, 2003 4.089 4.322 4.031 4.205 641,510 +0.16(+3.98%)
Jul 03, 2003 4.026 4.094 3.937 4.044 181,053 -0.02(-0.55%)
Jul 02, 2003 3.910 4.067 3.888 4.067 364,789 +0.20(+5.21%)
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.