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, 2010 3.655 3.664 3.606 3.628 175,952 -0.05(-1.34%)
Sep 29, 2010 3.606 3.677 3.606 3.677 198,962 +0.01(+0.37%)
Sep 28, 2010 3.628 3.664 3.619 3.664 131,453 +0.04(+0.99%)
Sep 27, 2010 3.651 3.651 3.575 3.628 97,668 -0.01(-0.25%)
Sep 24, 2010 3.579 3.646 3.579 3.637 229,367 +0.08(+2.14%)
Sep 23, 2010 3.561 3.588 3.534 3.561 151,785 -0.01(-0.38%)
Sep 22, 2010 3.570 3.579 3.548 3.575 128,650 -0.01(-0.25%)
Sep 21, 2010 3.561 3.588 3.534 3.584 289,629 +0.00(+0.13%)
Sep 20, 2010 3.490 3.633 3.490 3.579 264,995 +0.08(+2.43%)
Sep 17, 2010 3.494 3.503 3.481 3.494 158,140 -0.08(-2.25%)
Sep 15, 2010 3.548 3.575 3.521 3.575 170,129 +0.01(+0.38%)
Sep 14, 2010 3.552 3.570 3.525 3.561 130,982 -0.02(-0.50%)
Sep 13, 2010 3.579 3.584 3.534 3.579 182,857 +0.04(+1.01%)
Sep 10, 2010 3.525 3.543 3.503 3.543 78,458 +0.03(+0.89%)
Sep 09, 2010 3.521 3.548 3.499 3.512 262,708 -0.00(-0.13%)
Sep 08, 2010 3.490 3.530 3.485 3.516 136,451 +0.01(+0.38%)
Sep 07, 2010 3.530 3.530 3.499 3.503 201,423 -0.02(-0.63%)
Sep 03, 2010 3.516 3.534 3.490 3.525 105,648 +0.03(+0.77%)
Sep 02, 2010 3.467 3.534 3.463 3.499 214,555 -0.02(-0.51%)
Sep 01, 2010 3.467 3.525 3.467 3.516 138,552 +0.07(+2.08%)
Aug 31, 2010 3.431 3.454 3.400 3.445 293,431 -0.02(-0.52%)
Aug 30, 2010 3.436 3.476 3.436 3.463 82,804 -0.01(-0.21%)
Aug 27, 2010 3.470 3.472 3.427 3.470 135,506 +0.07(+1.92%)
Aug 26, 2010 3.431 3.476 3.391 3.405 235,210 -0.01(-0.39%)
Aug 25, 2010 3.405 3.422 3.378 3.418 226,752 -0.03(-0.78%)
Aug 24, 2010 3.445 3.472 3.422 3.445 161,034 -0.01(-0.26%)
Aug 23, 2010 3.472 3.503 3.440 3.454 117,584 -0.02(-0.52%)
Aug 20, 2010 3.494 3.503 3.463 3.472 124,426 -0.05(-1.40%)
Aug 19, 2010 3.588 3.588 3.512 3.521 307,229 -0.06(-1.63%)
Aug 18, 2010 3.584 3.606 3.579 3.579 218,189 -0.02(-0.50%)
Aug 17, 2010 3.588 3.621 3.584 3.597 118,225 +0.02(+0.50%)
Aug 16, 2010 3.548 3.624 3.548 3.579 188,443 -0.03(-0.87%)
Aug 13, 2010 3.610 3.628 3.597 3.610 22,184 -0.02(-0.49%)
Aug 12, 2010 3.601 3.628 3.584 3.628 158,658 +0.01(+0.25%)
Aug 11, 2010 3.669 3.677 3.610 3.619 102,219 -0.12(-3.23%)
Aug 10, 2010 3.695 3.740 3.669 3.740 177,030 -0.01(-0.24%)
Aug 09, 2010 3.727 3.749 3.713 3.749 112,606 +0.01(+0.24%)
Aug 06, 2010 3.740 3.758 3.704 3.740 135,723 +0.03(+0.72%)
Aug 05, 2010 3.695 3.731 3.660 3.713 117,116 +0.02(+0.61%)
Aug 04, 2010 3.713 3.745 3.691 3.691 170,988 -0.06(-1.55%)
Aug 03, 2010 3.695 3.771 3.691 3.749 180,409 +0.04(+1.21%)
Aug 02, 2010 3.646 3.704 3.633 3.704 166,665 +0.08(+2.22%)
Jul 30, 2010 3.624 3.624 3.490 3.624 206,434 -0.00(-0.12%)
Jul 29, 2010 3.619 3.633 3.610 3.628 55,243 +0.02(+0.50%)
Jul 28, 2010 3.624 3.637 3.597 3.610 55,793 +0.00(+0.12%)
Jul 27, 2010 3.579 3.615 3.570 3.606 99,921 +0.01(+0.37%)
Jul 26, 2010 3.566 3.592 3.548 3.592 102,921 +0.02(+0.50%)
Jul 23, 2010 3.570 3.579 3.525 3.575 132,374 +0.02(+0.46%)
Jul 22, 2010 3.525 3.579 3.516 3.558 191,883 +0.05(+1.44%)
Jul 21, 2010 3.584 3.584 3.490 3.508 99,232 -0.03(-0.75%)
Jul 20, 2010 3.481 3.535 3.440 3.534 380,252 +0.04(+1.15%)
Jul 19, 2010 3.512 3.584 3.445 3.494 474,538 -0.07(-1.88%)
Jul 16, 2010 3.561 3.619 3.539 3.561 128,641 -0.07(-1.97%)
Jul 15, 2010 3.669 3.669 3.619 3.633 52,349 -0.03(-0.85%)
Jul 14, 2010 3.646 3.682 3.646 3.664 152,377 -0.03(-0.73%)
Jul 13, 2010 3.704 3.718 3.673 3.691 120,250 +0.00(+0.12%)
Jul 12, 2010 3.731 3.742 3.686 3.686 50,963 -0.07(-1.79%)
Jul 09, 2010 3.754 3.762 3.673 3.754 131,151 +0.02(+0.60%)
Jul 08, 2010 3.727 3.789 3.722 3.731 137,643 -0.00(-0.12%)
Jul 07, 2010 3.709 3.798 3.660 3.736 170,156 +0.06(+1.58%)
Jul 06, 2010 3.677 3.727 3.651 3.677 68,891 +0.06(+1.73%)
Jul 02, 2010 3.615 3.642 3.597 3.615 77,224 -0.02(-0.49%)
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.