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 )

7.650 -0.040 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2013 4.133 4.174 4.119 4.174 50,963 +0.00(+0.00%)
Sep 27, 2013 4.174 4.188 4.165 4.174 53,635 -0.01(-0.22%)
Sep 26, 2013 4.169 4.192 4.169 4.183 371,675 +0.05(+1.12%)
Sep 25, 2013 4.151 4.139 4.128 4.137 28,401 -0.00(-0.01%)
Sep 24, 2013 4.146 4.174 4.137 4.137 22,812 +0.00(+0.11%)
Sep 23, 2013 4.123 4.143 4.123 4.133 68,501 +0.02(+0.56%)
Sep 20, 2013 4.133 4.133 4.110 4.110 98,043 -0.04(-1.00%)
Sep 19, 2013 4.133 4.151 4.096 4.151 105,167 -0.01(-0.22%)
Sep 18, 2013 4.050 4.160 4.050 4.160 205,295 +0.10(+2.46%)
Sep 17, 2013 4.018 4.068 4.018 4.060 102,205 +0.01(+0.26%)
Sep 16, 2013 4.036 4.068 4.036 4.050 263,979 +0.01(+0.34%)
Sep 13, 2013 4.032 4.041 4.022 4.036 79,360 +0.00(+0.00%)
Sep 12, 2013 4.032 4.045 4.027 4.036 53,613 +0.00(+0.11%)
Sep 11, 2013 4.004 4.054 4.004 4.032 194,448 -0.01(-0.23%)
Sep 10, 2013 4.004 4.044 4.004 4.041 79,519 +0.06(+1.38%)
Sep 09, 2013 3.949 3.999 3.949 3.986 626,369 +0.09(+2.24%)
Sep 06, 2013 3.898 3.917 3.885 3.898 234,836 -0.04(-1.05%)
Sep 05, 2013 3.944 3.995 3.940 3.940 327,945 -0.00(-0.12%)
Sep 04, 2013 3.921 3.976 3.917 3.944 162,453 +0.05(+1.30%)
Sep 03, 2013 3.903 3.931 3.857 3.894 319,843 +0.08(+2.05%)
Aug 30, 2013 3.843 3.880 3.816 3.816 70,840 -0.03(-0.84%)
Aug 29, 2013 3.931 3.931 3.834 3.848 386,990 -0.08(-1.99%)
Aug 28, 2013 3.931 3.986 3.921 3.926 161,678 +0.00(+0.12%)
Aug 27, 2013 4.009 4.064 3.921 3.921 405,915 -0.17(-4.05%)
Aug 26, 2013 4.133 4.142 4.018 4.087 354,466 -0.07(-1.66%)
Aug 23, 2013 4.155 4.155 4.114 4.155 84,504 +0.02(+0.56%)
Aug 22, 2013 4.123 4.142 4.064 4.133 102,726 +0.02(+0.56%)
Aug 21, 2013 4.123 4.192 4.110 4.110 105,450 -0.06(-1.43%)
Aug 20, 2013 4.183 4.206 4.045 4.169 133,756 -0.04(-0.87%)
Aug 19, 2013 4.220 4.234 4.146 4.206 40,631 -0.01(-0.33%)
Aug 16, 2013 4.221 4.243 4.211 4.220 50,691 -0.00(-0.11%)
Aug 15, 2013 4.211 4.229 4.183 4.224 74,645 -0.01(-0.22%)
Aug 14, 2013 4.201 4.247 4.201 4.234 55,438 +0.01(+0.22%)
Aug 13, 2013 4.183 4.238 4.146 4.224 138,658 +0.03(+0.66%)
Aug 12, 2013 4.178 4.224 4.146 4.197 70,938 -0.00(-0.11%)
Aug 09, 2013 4.224 4.247 4.178 4.201 217,729 -0.03(-0.76%)
Aug 08, 2013 4.229 4.257 4.195 4.234 102,497 -0.00(-0.11%)
Aug 07, 2013 4.243 4.243 4.180 4.238 85,843 -0.05(-1.18%)
Aug 06, 2013 4.270 4.293 4.178 4.289 166,647 -0.00(-0.04%)
Aug 05, 2013 4.279 4.298 4.247 4.290 60,820 -0.01(-0.18%)
Aug 02, 2013 4.275 4.302 4.236 4.298 154,467 +0.05(+1.19%)
Aug 01, 2013 4.188 4.270 4.188 4.247 134,801 +0.11(+2.76%)
Jul 31, 2013 4.137 4.151 4.114 4.133 57,081 -0.00(-0.09%)
Jul 30, 2013 4.119 4.174 4.114 4.137 52,792 +0.04(+1.01%)
Jul 29, 2013 4.133 4.137 4.050 4.096 134,093 -0.07(-1.66%)
Jul 26, 2013 4.174 4.201 4.133 4.165 274,442 -0.03(-0.65%)
Jul 25, 2013 4.183 4.208 4.142 4.192 104,285 -0.04(-0.98%)
Jul 24, 2013 4.178 4.247 4.176 4.234 182,210 +0.01(+0.22%)
Jul 23, 2013 4.270 4.321 4.220 4.224 184,534 -0.03(-0.65%)
Jul 22, 2013 4.261 4.261 4.220 4.252 203,520 +0.02(+0.54%)
Jul 19, 2013 4.197 4.229 4.165 4.229 179,876 +0.00(+0.00%)
Jul 18, 2013 4.215 4.247 4.215 4.229 100,474 +0.02(+0.44%)
Jul 17, 2013 4.188 4.215 4.181 4.211 34,769 +0.05(+1.10%)
Jul 16, 2013 4.160 4.188 4.160 4.165 64,165 +0.00(+0.06%)
Jul 15, 2013 4.155 4.178 4.114 4.162 104,880 +0.02(+0.39%)
Jul 12, 2013 4.137 4.151 4.123 4.146 55,073 +0.01(+0.22%)
Jul 11, 2013 4.133 4.142 4.100 4.137 65,770 +0.05(+1.12%)
Jul 10, 2013 4.128 4.128 4.091 4.091 102,793 -0.04(-0.89%)
Jul 09, 2013 4.105 4.128 4.105 4.128 110,455 +0.03(+0.78%)
Jul 08, 2013 4.082 4.119 4.041 4.096 200,556 -0.02(-0.45%)
Jul 05, 2013 4.064 4.116 4.036 4.114 233,328 +0.10(+2.52%)
Jul 03, 2013 4.041 4.045 3.953 4.013 81,975 -0.04(-1.02%)
Jul 02, 2013 4.036 4.073 4.032 4.054 101,400 +0.05(+1.15%)
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.