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 (%)
Sep 30, 2005 8.138 8.138 7.784 7.865 999,146 -0.27(-3.35%)
Sep 29, 2005 7.874 8.411 7.852 8.138 1,300,008 +0.49(+6.37%)
Sep 28, 2005 7.471 7.717 7.359 7.650 751,260 +0.33(+4.52%)
Sep 27, 2005 7.207 7.337 7.158 7.319 218,158 +0.12(+1.61%)
Sep 26, 2005 7.180 7.270 7.136 7.203 503,820 +0.29(+4.21%)
Sep 23, 2005 6.912 7.118 6.890 6.912 181,053 -0.14(-2.03%)
Sep 22, 2005 7.055 7.167 7.006 7.055 283,873 -0.12(-1.68%)
Sep 21, 2005 7.207 7.292 7.109 7.176 339,754 -0.03(-0.37%)
Sep 20, 2005 7.091 7.368 7.087 7.203 549,419 +0.22(+3.21%)
Sep 19, 2005 7.198 7.198 6.948 6.979 366,800 -0.22(-3.05%)
Sep 16, 2005 7.140 7.225 7.046 7.198 323,660 +0.09(+1.32%)
Sep 15, 2005 6.975 7.288 6.943 7.104 400,999 +0.17(+2.52%)
Sep 14, 2005 7.069 7.069 6.845 6.930 274,709 -0.04(-0.58%)
Sep 13, 2005 7.024 7.051 6.733 6.970 530,866 -0.05(-0.76%)
Sep 12, 2005 6.594 7.069 6.509 7.024 907,278 +0.56(+8.65%)
Sep 09, 2005 6.183 6.509 6.183 6.465 518,349 +0.35(+5.71%)
Sep 08, 2005 6.183 6.219 6.102 6.116 100,361 -0.07(-1.09%)
Sep 07, 2005 6.268 6.286 6.129 6.183 207,429 -0.08(-1.29%)
Sep 06, 2005 5.959 6.295 5.905 6.263 358,307 +0.32(+5.42%)
Sep 02, 2005 5.995 6.040 5.865 5.941 282,085 -0.08(-1.26%)
Sep 01, 2005 6.152 6.152 6.008 6.017 199,158 -0.02(-0.37%)
Aug 31, 2005 6.035 6.107 5.955 6.040 224,416 -0.04(-0.66%)
Aug 30, 2005 6.241 6.241 6.075 6.080 236,934 -0.14(-2.23%)
Aug 29, 2005 6.174 6.219 6.040 6.219 328,131 -0.06(-0.93%)
Aug 26, 2005 6.259 6.286 6.134 6.277 151,995 +0.06(+1.01%)
Aug 25, 2005 6.040 6.219 6.040 6.214 274,709 +0.15(+2.43%)
Aug 24, 2005 6.196 6.210 6.044 6.066 257,498 -0.14(-2.31%)
Aug 23, 2005 6.245 6.313 6.192 6.210 363,671 -0.02(-0.29%)
Aug 22, 2005 6.044 6.228 6.044 6.228 620,052 +0.28(+4.74%)
Aug 19, 2005 5.928 6.053 5.923 5.946 287,226 -0.16(-2.57%)
Aug 18, 2005 6.245 6.353 5.950 6.102 402,117 -0.11(-1.80%)
Aug 17, 2005 6.066 6.237 6.049 6.214 401,446 +0.15(+2.43%)
Aug 16, 2005 5.995 6.228 5.892 6.066 553,442 +0.07(+1.19%)
Aug 15, 2005 5.659 6.084 5.637 5.995 607,087 +0.36(+6.43%)
Aug 12, 2005 5.637 5.637 5.565 5.633 201,394 -0.00(-0.08%)
Aug 11, 2005 5.364 5.637 5.355 5.637 390,717 +0.35(+6.69%)
Aug 10, 2005 5.149 5.360 5.149 5.284 308,237 +0.19(+3.78%)
Aug 09, 2005 5.002 5.091 5.002 5.091 143,278 +0.12(+2.34%)
Aug 08, 2005 5.011 5.038 4.966 4.975 48,057 -0.01(-0.18%)
Aug 05, 2005 5.042 5.042 4.966 4.984 61,915 -0.06(-1.24%)
Aug 04, 2005 5.100 5.105 5.011 5.046 47,386 -0.09(-1.74%)
Aug 03, 2005 5.181 5.181 5.100 5.136 101,479 -0.01(-0.26%)
Aug 02, 2005 5.127 5.176 5.127 5.149 110,196 +0.02(+0.44%)
Aug 01, 2005 5.078 5.131 5.078 5.127 34,646 +0.09(+1.87%)
Jul 29, 2005 5.073 5.100 5.015 5.033 69,962 -0.03(-0.62%)
Jul 28, 2005 5.038 5.087 5.038 5.064 54,316 +0.04(+0.89%)
Jul 27, 2005 5.060 5.123 5.011 5.020 90,526 +0.00(+0.09%)
Jul 26, 2005 5.073 5.073 4.988 5.015 48,504 -0.01(-0.27%)
Jul 25, 2005 5.190 5.216 5.015 5.029 136,572 -0.04(-0.88%)
Jul 22, 2005 5.042 5.145 5.042 5.073 87,844 -0.00(-0.09%)
Jul 21, 2005 5.109 5.167 5.033 5.078 61,021 -0.03(-0.61%)
Jul 20, 2005 5.105 5.127 5.011 5.109 48,951 -0.04(-0.78%)
Jul 19, 2005 5.096 5.181 5.096 5.149 47,610 +0.02(+0.44%)
Jul 18, 2005 5.284 5.284 5.096 5.127 50,739 +0.04(+0.79%)
Jul 15, 2005 5.096 5.100 5.084 5.087 31,740 -0.05(-1.04%)
Jul 14, 2005 5.064 5.145 5.064 5.140 65,715 +0.09(+1.77%)
Jul 13, 2005 5.015 5.051 5.015 5.051 71,080 -0.01(-0.18%)
Jul 12, 2005 5.055 5.118 5.024 5.060 70,409 +0.00(+0.00%)
Jul 11, 2005 5.011 5.096 5.011 5.060 51,857 +0.05(+0.98%)
Jul 08, 2005 5.002 5.033 4.944 5.011 91,644 +0.05(+1.08%)
Jul 07, 2005 4.984 4.984 4.917 4.957 39,787 -0.03(-0.63%)
Jul 06, 2005 4.988 5.033 4.966 4.988 78,903 -0.02(-0.36%)
Jul 05, 2005 4.908 5.033 4.908 5.006 135,678 +0.10(+2.10%)
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.