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 (%)
Sep 30, 2004 4.984 4.988 4.921 4.961 115,784 +0.01(+0.18%)
Sep 29, 2004 4.944 4.984 4.930 4.953 28,163 +0.03(+0.64%)
Sep 28, 2004 4.854 4.935 4.841 4.921 116,902 +0.06(+1.29%)
Sep 27, 2004 4.988 4.988 4.832 4.859 213,240 -0.11(-2.16%)
Sep 24, 2004 5.082 5.082 4.948 4.966 116,008 -0.16(-3.14%)
Sep 23, 2004 5.114 5.163 5.055 5.127 57,445 -0.02(-0.43%)
Sep 22, 2004 5.163 5.163 5.109 5.149 106,620 -0.09(-1.62%)
Sep 21, 2004 5.149 5.279 5.149 5.234 63,256 +0.08(+1.56%)
Sep 20, 2004 5.199 5.199 5.131 5.154 40,457 -0.04(-0.78%)
Sep 17, 2004 5.248 5.248 5.123 5.194 85,162 -0.10(-1.86%)
Sep 16, 2004 5.306 5.337 5.212 5.293 35,093 -0.04(-0.67%)
Sep 15, 2004 5.449 5.449 5.234 5.328 118,020 -0.17(-3.01%)
Sep 14, 2004 5.480 5.503 5.422 5.494 43,139 +0.04(+0.74%)
Sep 13, 2004 5.355 5.471 5.337 5.454 179,935 +0.12(+2.27%)
Sep 10, 2004 5.167 5.337 5.167 5.333 105,502 +0.14(+2.76%)
Sep 09, 2004 5.257 5.257 5.190 5.190 73,315 -0.04(-0.85%)
Sep 08, 2004 5.243 5.257 5.190 5.234 37,104 -0.01(-0.17%)
Sep 07, 2004 5.230 5.248 5.199 5.243 70,633 +0.10(+1.91%)
Sep 03, 2004 5.199 5.199 5.105 5.145 66,833 -0.01(-0.17%)
Sep 02, 2004 5.176 5.203 5.105 5.154 94,103 -0.04(-0.69%)
Sep 01, 2004 5.216 5.230 5.176 5.190 148,195 +0.00(+0.09%)
Aug 31, 2004 5.208 5.208 5.167 5.185 31,516 -0.07(-1.28%)
Aug 30, 2004 5.234 5.275 5.234 5.252 73,986 -0.00(-0.09%)
Aug 27, 2004 5.216 5.351 5.216 5.257 119,137 +0.02(+0.34%)
Aug 26, 2004 5.301 5.301 5.167 5.239 80,244 -0.09(-1.68%)
Aug 25, 2004 5.324 5.346 5.252 5.328 124,278 +0.05(+0.93%)
Aug 24, 2004 5.315 5.333 5.216 5.279 23,916 -0.03(-0.59%)
Aug 23, 2004 5.301 5.386 5.301 5.310 43,586 -0.04(-0.67%)
Aug 20, 2004 5.257 5.346 5.190 5.346 55,210 +0.08(+1.53%)
Aug 19, 2004 5.346 5.360 5.257 5.266 81,362 -0.06(-1.09%)
Aug 18, 2004 5.145 5.369 5.145 5.324 75,774 +0.16(+3.03%)
Aug 17, 2004 5.127 5.234 5.109 5.167 90,750 +0.08(+1.67%)
Aug 16, 2004 5.011 5.118 4.984 5.082 95,891 +0.05(+0.98%)
Aug 13, 2004 4.921 5.055 4.876 5.033 133,219 +0.00(+0.09%)
Aug 12, 2004 5.257 5.275 5.024 5.029 148,195 -0.23(-4.34%)
Aug 11, 2004 5.369 5.369 5.221 5.257 86,056 -0.11(-2.08%)
Aug 10, 2004 5.221 5.386 5.199 5.369 54,539 +0.18(+3.45%)
Aug 09, 2004 5.127 5.190 4.984 5.190 142,160 +0.10(+1.93%)
Aug 06, 2004 5.413 5.418 5.038 5.091 267,333 -0.36(-6.64%)
Aug 05, 2004 5.467 5.539 5.454 5.454 43,139 -0.06(-1.06%)
Aug 04, 2004 5.592 5.592 5.458 5.512 71,527 -0.13(-2.22%)
Aug 03, 2004 5.816 5.820 5.637 5.637 86,726 -0.18(-3.15%)
Aug 02, 2004 5.861 5.861 5.704 5.820 73,986 -0.04(-0.61%)
Jul 30, 2004 5.682 5.905 5.682 5.856 108,185 +0.18(+3.15%)
Jul 29, 2004 5.682 5.709 5.503 5.677 143,278 -0.03(-0.47%)
Jul 28, 2004 5.726 5.726 5.641 5.704 90,750 +0.02(+0.39%)
Jul 27, 2004 5.548 5.695 5.436 5.682 87,620 +0.13(+2.42%)
Jul 26, 2004 5.592 5.650 5.548 5.548 121,596 -0.07(-1.20%)
Jul 23, 2004 5.592 5.682 5.525 5.615 211,452 -0.02(-0.40%)
Jul 22, 2004 5.458 5.726 5.413 5.637 190,441 +0.13(+2.44%)
Jul 21, 2004 5.615 5.704 5.503 5.503 161,383 -0.13(-2.38%)
Jul 20, 2004 5.659 5.816 5.570 5.637 71,750 -0.07(-1.18%)
Jul 19, 2004 5.704 5.816 5.641 5.704 58,115 -0.04(-0.78%)
Jul 16, 2004 5.838 5.919 5.749 5.749 102,820 -0.07(-1.23%)
Jul 15, 2004 5.789 5.861 5.740 5.820 96,785 +0.07(+1.17%)
Jul 14, 2004 5.762 5.794 5.659 5.753 80,244 -0.08(-1.30%)
Jul 13, 2004 5.816 5.861 5.695 5.829 118,914 +0.13(+2.20%)
Jul 12, 2004 5.583 5.758 5.583 5.704 196,253 +0.17(+2.99%)
Jul 09, 2004 5.400 5.565 5.400 5.539 58,786 +0.14(+2.57%)
Jul 08, 2004 5.436 5.480 5.373 5.400 153,336 -0.13(-2.27%)
Jul 07, 2004 5.422 5.633 5.386 5.525 169,430 +0.06(+1.15%)
Jul 06, 2004 5.726 5.726 5.391 5.463 154,677 -0.26(-4.53%)
Jul 02, 2004 5.731 5.771 5.704 5.722 60,351 -0.05(-0.85%)
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.