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, 2011 3.373 3.396 3.355 3.364 202,145 -0.04(-1.19%)
Sep 29, 2011 3.400 3.422 3.360 3.405 218,570 +0.06(+1.89%)
Sep 28, 2011 3.391 3.414 3.342 3.342 162,546 -0.03(-0.94%)
Sep 27, 2011 3.351 3.409 3.328 3.373 702,988 +0.09(+2.89%)
Sep 26, 2011 3.251 3.278 3.238 3.278 185,990 +0.02(+0.69%)
Sep 23, 2011 3.229 3.265 3.224 3.256 183,088 +0.02(+0.56%)
Sep 22, 2011 3.242 3.260 3.215 3.238 287,682 -0.07(-2.18%)
Sep 21, 2011 3.387 3.391 3.310 3.310 269,129 -0.06(-1.87%)
Sep 20, 2011 3.396 3.414 3.369 3.373 127,784 -0.01(-0.27%)
Sep 19, 2011 3.378 3.400 3.342 3.382 356,595 -0.03(-0.79%)
Sep 16, 2011 3.427 3.443 3.400 3.409 186,366 +0.00(+0.13%)
Sep 15, 2011 3.405 3.410 3.378 3.405 134,202 +0.03(+0.94%)
Sep 14, 2011 3.396 3.400 3.342 3.373 259,044 +0.01(+0.27%)
Sep 13, 2011 3.328 3.373 3.328 3.364 148,933 +0.05(+1.50%)
Sep 12, 2011 3.287 3.319 3.274 3.314 217,379 +0.01(+0.27%)
Sep 09, 2011 3.346 3.346 3.278 3.305 175,645 -0.06(-1.75%)
Sep 08, 2011 3.409 3.432 3.360 3.364 110,920 -0.05(-1.45%)
Sep 07, 2011 3.414 3.427 3.378 3.414 140,799 +0.05(+1.61%)
Sep 06, 2011 3.332 3.378 3.314 3.360 136,523 -0.07(-2.11%)
Sep 02, 2011 3.441 3.450 3.432 3.432 110,531 -0.06(-1.81%)
Sep 01, 2011 3.472 3.504 3.468 3.495 271,250 +0.00(+0.13%)
Aug 31, 2011 3.463 3.500 3.463 3.491 210,855 +0.06(+1.71%)
Aug 30, 2011 3.459 3.466 3.416 3.432 234,838 -0.04(-1.04%)
Aug 29, 2011 3.432 3.477 3.432 3.468 122,662 +0.06(+1.72%)
Aug 26, 2011 3.364 3.436 3.364 3.409 256,630 +0.05(+1.48%)
Aug 25, 2011 3.427 3.427 3.342 3.360 113,866 -0.05(-1.46%)
Aug 24, 2011 3.387 3.430 3.387 3.409 135,635 -0.00(-0.13%)
Aug 23, 2011 3.382 3.427 3.346 3.414 267,966 +0.06(+1.75%)
Aug 22, 2011 3.369 3.391 3.346 3.355 226,033 +0.02(+0.68%)
Aug 19, 2011 3.360 3.414 3.332 3.332 463,434 -0.00(-0.14%)
Aug 18, 2011 3.382 3.405 3.332 3.337 680,388 -0.14(-4.03%)
Aug 17, 2011 3.486 3.504 3.477 3.477 364,940 +0.01(+0.39%)
Aug 16, 2011 3.450 3.477 3.445 3.463 357,346 -0.05(-1.29%)
Aug 15, 2011 3.486 3.536 3.477 3.509 678,236 +0.05(+1.30%)
Aug 12, 2011 3.472 3.472 3.427 3.463 270,072 +0.01(+0.39%)
Aug 11, 2011 3.387 3.486 3.346 3.450 346,953 +0.14(+4.23%)
Aug 10, 2011 3.378 3.445 3.310 3.310 603,388 -0.16(-4.56%)
Aug 09, 2011 3.382 3.472 3.387 3.468 415,257 +0.13(+3.92%)
Aug 08, 2011 3.382 3.486 3.274 3.337 523,890 -0.17(-4.97%)
Aug 05, 2011 3.405 3.563 3.405 3.512 369,674 +0.03(+0.73%)
Aug 04, 2011 3.626 3.626 3.486 3.486 1,109,531 -0.22(-5.85%)
Aug 03, 2011 3.662 3.716 3.653 3.703 526,662 +0.01(+0.37%)
Aug 02, 2011 3.734 3.743 3.685 3.689 648,355 -0.05(-1.45%)
Aug 01, 2011 3.780 3.780 3.734 3.743 538,016 -0.01(-0.24%)
Jul 29, 2011 3.739 3.775 3.730 3.752 212,671 -0.01(-0.32%)
Jul 28, 2011 3.748 3.784 3.743 3.765 332,638 -0.00(-0.04%)
Jul 27, 2011 3.802 3.802 3.757 3.766 418,981 -0.06(-1.53%)
Jul 26, 2011 3.825 3.838 3.811 3.825 988,527 +0.01(+0.24%)
Jul 25, 2011 3.798 3.825 3.789 3.816 342,021 +0.00(+0.00%)
Jul 22, 2011 3.825 3.834 3.816 3.816 562,049 -0.03(-0.82%)
Jul 21, 2011 3.820 3.892 3.820 3.847 459,180 +0.03(+0.83%)
Jul 20, 2011 3.829 3.838 3.816 3.816 575,144 -0.00(-0.12%)
Jul 19, 2011 3.793 3.829 3.793 3.820 470,523 +0.05(+1.32%)
Jul 18, 2011 3.807 3.807 3.761 3.771 200,349 -0.06(-1.65%)
Jul 15, 2011 3.807 3.852 3.789 3.834 227,200 -0.00(-0.12%)
Jul 14, 2011 3.838 3.861 3.820 3.838 403,291 -0.02(-0.58%)
Jul 13, 2011 3.825 3.883 3.825 3.861 323,390 +0.06(+1.50%)
Jul 12, 2011 3.743 3.816 3.743 3.804 207,697 +0.03(+0.88%)
Jul 11, 2011 3.766 3.784 3.743 3.771 202,422 -0.05(-1.42%)
Jul 08, 2011 3.856 3.856 3.775 3.825 209,708 -0.04(-1.05%)
Jul 07, 2011 3.843 3.865 3.816 3.865 355,598 +0.03(+0.82%)
Jul 06, 2011 3.816 3.834 3.798 3.834 251,625 +0.02(+0.47%)
Jul 05, 2011 3.730 3.816 3.725 3.816 549,483 +0.06(+1.56%)
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.