Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 4.545 4.564 4.545 4.550 175,925 -0.04(-0.92%)
Sep 29, 2014 4.564 4.606 4.526 4.592 409,203 -0.01(-0.31%)
Sep 26, 2014 4.540 4.611 4.535 4.606 109,911 +0.08(+1.66%)
Sep 25, 2014 4.554 4.554 4.526 4.531 199,801 +0.00(+0.00%)
Sep 24, 2014 4.517 4.559 4.517 4.531 94,235 +0.00(+0.00%)
Sep 23, 2014 4.522 4.531 4.517 4.531 68,646 -0.01(-0.21%)
Sep 22, 2014 4.531 4.540 4.526 4.540 101,446 +0.01(+0.21%)
Sep 19, 2014 4.554 4.561 4.525 4.531 41,837 -0.01(-0.31%)
Sep 18, 2014 4.540 4.554 4.528 4.545 79,670 -0.01(-0.26%)
Sep 17, 2014 4.559 4.559 4.548 4.557 46,097 -0.01(-0.25%)
Sep 16, 2014 4.540 4.573 4.531 4.568 81,210 +0.01(+0.31%)
Sep 15, 2014 4.540 4.559 4.535 4.554 158,513 +0.01(+0.31%)
Sep 12, 2014 4.535 4.554 4.517 4.540 552,017 -0.04(-0.92%)
Sep 11, 2014 4.573 4.582 4.564 4.582 349,816 +0.01(+0.21%)
Sep 10, 2014 4.554 4.587 4.550 4.573 66,846 +0.03(+0.72%)
Sep 09, 2014 4.517 4.545 4.512 4.540 49,547 -0.02(-0.51%)
Sep 08, 2014 4.555 4.564 4.545 4.564 25,846 +0.02(+0.41%)
Sep 05, 2014 4.554 4.554 4.535 4.545 31,415 -0.04(-0.82%)
Sep 04, 2014 4.596 4.596 4.568 4.582 88,661 -0.01(-0.20%)
Sep 03, 2014 4.596 4.607 4.573 4.592 49,963 -0.00(-0.10%)
Sep 02, 2014 4.611 4.611 4.582 4.596 31,552 +0.02(+0.51%)
Aug 29, 2014 4.564 4.573 4.573 4.573 30,244 +0.00(+0.10%)
Aug 28, 2014 4.540 4.578 4.540 4.568 46,474 -0.01(-0.21%)
Aug 27, 2014 4.568 4.601 4.568 4.578 60,195 +0.01(+0.21%)
Aug 26, 2014 4.568 4.573 4.559 4.568 184,617 -0.01(-0.31%)
Aug 25, 2014 4.592 4.634 4.578 4.582 95,468 +0.00(+0.10%)
Aug 22, 2014 4.578 4.582 4.573 4.578 40,031 -0.02(-0.49%)
Aug 21, 2014 4.587 4.606 4.573 4.600 54,420 +0.01(+0.19%)
Aug 20, 2014 4.559 4.592 4.559 4.591 68,972 -0.00(-0.11%)
Aug 19, 2014 4.568 4.596 4.559 4.596 160,949 +0.03(+0.64%)
Aug 18, 2014 4.554 4.568 4.554 4.567 38,474 +0.03(+0.60%)
Aug 15, 2014 4.535 4.540 4.531 4.540 23,940 +0.03(+0.60%)
Aug 14, 2014 4.503 4.521 4.503 4.513 79,696 -0.00(-0.08%)
Aug 13, 2014 4.531 4.531 4.493 4.517 35,929 +0.01(+0.31%)
Aug 12, 2014 4.474 4.503 4.460 4.503 46,427 +0.03(+0.63%)
Aug 11, 2014 4.465 4.479 4.465 4.474 67,389 +0.04(+0.95%)
Aug 08, 2014 4.399 4.451 4.399 4.432 130,142 +0.00(+0.11%)
Aug 07, 2014 4.479 4.479 4.427 4.427 50,399 -0.03(-0.74%)
Aug 06, 2014 4.409 4.465 4.399 4.460 198,455 +0.00(+0.10%)
Aug 05, 2014 4.460 4.470 4.399 4.456 28,977 -0.04(-0.93%)
Aug 04, 2014 4.488 4.507 4.488 4.498 45,750 -0.00(-0.11%)
Aug 01, 2014 4.493 4.507 4.488 4.503 40,235 +0.00(+0.10%)
Jul 31, 2014 4.512 4.526 4.498 4.498 72,386 -0.06(-1.24%)
Jul 30, 2014 4.550 4.554 4.540 4.554 61,181 +0.00(+0.00%)
Jul 29, 2014 4.521 4.554 4.521 4.554 67,228 +0.04(+0.94%)
Jul 28, 2014 4.521 4.531 4.507 4.512 110,083 +0.01(+0.21%)
Jul 25, 2014 4.517 4.521 4.503 4.503 38,700 +0.00(+0.10%)
Jul 24, 2014 4.498 4.512 4.498 4.498 43,326 -0.01(-0.21%)
Jul 23, 2014 4.507 4.512 4.507 4.507 40,772 -0.00(-0.10%)
Jul 22, 2014 4.503 4.521 4.503 4.512 90,569 +0.01(+0.31%)
Jul 21, 2014 4.488 4.503 4.488 4.498 22,161 -0.01(-0.21%)
Jul 18, 2014 4.493 4.517 4.479 4.507 80,620 +0.01(+0.31%)
Jul 17, 2014 4.512 4.521 4.493 4.493 55,326 -0.05(-1.03%)
Jul 16, 2014 4.498 4.540 4.493 4.540 121,227 +0.03(+0.73%)
Jul 15, 2014 4.484 4.507 4.484 4.507 54,961 +0.02(+0.42%)
Jul 14, 2014 4.484 4.498 4.484 4.488 131,156 +0.03(+0.63%)
Jul 11, 2014 4.456 4.465 4.451 4.460 7,162 +0.01(+0.32%)
Jul 10, 2014 4.437 4.456 4.413 4.446 101,983 -0.04(-0.84%)
Jul 09, 2014 4.465 4.507 4.465 4.484 195,123 +0.01(+0.32%)
Jul 08, 2014 4.488 4.488 4.465 4.470 50,757 -0.00(-0.09%)
Jul 07, 2014 4.488 4.493 4.465 4.474 60,561 -0.03(-0.74%)
Jul 03, 2014 4.503 4.507 4.507 4.507 58,572 -0.00(-0.10%)
Jul 02, 2014 4.517 4.517 4.507 4.512 39,047 -0.01(-0.21%)
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.