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 29, 2006 5.476 5.516 5.472 5.503 222,181 +0.05(+0.99%)
Sep 28, 2006 5.503 5.503 5.404 5.449 195,135 +0.08(+1.50%)
Sep 27, 2006 5.373 5.427 5.346 5.369 361,883 +0.09(+1.78%)
Sep 26, 2006 5.234 5.297 5.208 5.275 401,670 -0.03(-0.59%)
Sep 25, 2006 5.360 5.360 5.199 5.306 601,052 -0.04(-0.75%)
Sep 22, 2006 5.449 5.449 5.333 5.346 426,481 -0.14(-2.53%)
Sep 21, 2006 5.543 5.543 5.436 5.485 189,323 -0.03(-0.57%)
Sep 20, 2006 5.463 5.525 5.440 5.516 235,593 +0.07(+1.31%)
Sep 19, 2006 5.570 5.574 5.387 5.445 698,732 -0.16(-2.87%)
Sep 18, 2006 5.583 5.633 5.534 5.606 234,698 -0.03(-0.48%)
Sep 15, 2006 5.722 5.726 5.574 5.633 210,111 -0.08(-1.41%)
Sep 14, 2006 5.762 5.762 5.704 5.713 129,196 -0.08(-1.31%)
Sep 13, 2006 5.722 5.789 5.659 5.789 248,557 +0.03(+0.54%)
Sep 12, 2006 5.628 5.767 5.601 5.758 252,133 +0.08(+1.50%)
Sep 11, 2006 5.592 5.673 5.525 5.673 289,014 -0.07(-1.25%)
Sep 08, 2006 5.744 5.767 5.686 5.744 117,572 -0.00(-0.08%)
Sep 07, 2006 5.749 5.816 5.695 5.749 184,406 -0.12(-1.98%)
Sep 06, 2006 5.941 5.964 5.861 5.865 247,216 -0.12(-2.02%)
Sep 05, 2006 5.847 5.986 5.843 5.986 417,540 +0.17(+2.92%)
Sep 01, 2006 5.700 5.816 5.682 5.816 209,440 +0.12(+2.04%)
Aug 31, 2006 5.686 5.731 5.686 5.700 170,100 +0.05(+0.95%)
Aug 30, 2006 5.592 5.659 5.588 5.646 164,959 +0.00(+0.08%)
Aug 29, 2006 5.664 5.677 5.548 5.641 385,576 -0.02(-0.32%)
Aug 28, 2006 5.633 5.686 5.597 5.659 186,418 -0.03(-0.47%)
Aug 25, 2006 5.682 5.690 5.624 5.686 101,702 -0.03(-0.47%)
Aug 24, 2006 5.744 5.744 5.709 5.713 80,021 -0.01(-0.16%)
Aug 23, 2006 5.749 5.785 5.722 5.722 83,821 -0.10(-1.69%)
Aug 22, 2006 5.776 5.847 5.776 5.820 260,851 +0.08(+1.32%)
Aug 21, 2006 5.758 5.789 5.722 5.744 108,408 -0.10(-1.76%)
Aug 18, 2006 5.780 5.847 5.749 5.847 159,595 +0.06(+1.00%)
Aug 17, 2006 5.803 5.803 5.731 5.789 185,747 -0.00(-0.08%)
Aug 16, 2006 5.726 5.803 5.695 5.794 590,323 +0.15(+2.61%)
Aug 15, 2006 5.659 5.673 5.561 5.646 606,417 +0.05(+0.96%)
Aug 14, 2006 5.628 5.659 5.592 5.592 412,623 +0.02(+0.32%)
Aug 11, 2006 5.574 5.592 5.548 5.574 70,409 -0.02(-0.32%)
Aug 10, 2006 5.592 5.615 5.579 5.592 95,220 +0.04(+0.73%)
Aug 09, 2006 5.700 5.758 5.525 5.552 491,973 -0.08(-1.51%)
Aug 08, 2006 5.686 5.722 5.637 5.637 189,100 -0.00(-0.08%)
Aug 07, 2006 5.624 5.731 5.619 5.641 133,666 -0.11(-1.87%)
Aug 04, 2006 5.905 5.928 5.686 5.749 217,934 -0.05(-0.93%)
Aug 03, 2006 5.856 5.856 5.740 5.803 84,491 -0.01(-0.23%)
Aug 02, 2006 5.749 5.861 5.726 5.816 185,300 +0.07(+1.17%)
Aug 01, 2006 5.686 5.749 5.659 5.749 126,513 +0.04(+0.78%)
Jul 31, 2006 5.888 5.888 5.704 5.704 211,229 -0.15(-2.60%)
Jul 28, 2006 5.838 5.879 5.794 5.856 371,271 +0.09(+1.47%)
Jul 27, 2006 5.391 5.905 5.391 5.771 215,699 -0.02(-0.39%)
Jul 26, 2006 5.740 5.843 5.686 5.794 177,030 +0.01(+0.15%)
Jul 25, 2006 5.794 5.794 5.677 5.785 258,615 -0.01(-0.15%)
Jul 24, 2006 5.686 5.811 5.686 5.794 168,536 +0.13(+2.37%)
Jul 21, 2006 5.749 5.749 5.592 5.659 87,620 -0.09(-1.56%)
Jul 20, 2006 5.870 5.905 5.749 5.749 125,396 -0.08(-1.38%)
Jul 19, 2006 5.655 5.888 5.610 5.829 311,367 +0.13(+2.20%)
Jul 18, 2006 5.615 5.704 5.592 5.704 326,119 -0.03(-0.47%)
Jul 17, 2006 5.838 5.838 5.659 5.731 276,721 +0.02(+0.31%)
Jul 14, 2006 5.825 5.843 5.686 5.713 192,006 -0.13(-2.30%)
Jul 13, 2006 5.892 6.084 5.825 5.847 359,871 -0.10(-1.73%)
Jul 12, 2006 6.053 6.075 5.950 5.950 71,080 -0.20(-3.27%)
Jul 11, 2006 6.084 6.178 6.062 6.152 146,183 +0.04(+0.73%)
Jul 10, 2006 6.066 6.192 6.066 6.107 183,288 +0.12(+1.94%)
Jul 07, 2006 6.152 6.174 5.968 5.990 242,745 -0.19(-3.11%)
Jul 06, 2006 6.129 6.196 6.040 6.183 95,667 -0.05(-0.86%)
Jul 05, 2006 6.143 6.277 6.111 6.237 241,181 -0.04(-0.71%)
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.