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 )

7.682 -0.008 (-0.10%)
Streaming Delayed Price Updated: 10:07 AM 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, 2019 6.899 6.978 6.899 6.931 16,912 -0.01(-0.11%)
Sep 27, 2019 6.938 7.010 6.938 6.938 36,570 -0.02(-0.34%)
Sep 26, 2019 6.962 7.025 6.962 6.962 83,886 +0.02(+0.23%)
Sep 25, 2019 6.978 6.978 6.938 6.946 35,155 -0.03(-0.45%)
Sep 24, 2019 6.970 7.018 6.946 6.978 62,837 +0.06(+0.91%)
Sep 23, 2019 6.899 6.978 6.899 6.915 154,406 -0.01(-0.11%)
Sep 20, 2019 6.962 6.978 6.923 6.923 19,234 -0.02(-0.23%)
Sep 19, 2019 6.859 6.938 6.859 6.938 48,015 +0.14(+2.09%)
Sep 18, 2019 6.765 6.867 6.765 6.796 98,519 -0.01(-0.12%)
Sep 17, 2019 6.780 6.844 6.725 6.804 38,672 +0.02(+0.23%)
Sep 16, 2019 6.733 6.820 6.733 6.788 38,317 +0.01(+0.12%)
Sep 13, 2019 6.757 6.820 6.757 6.780 43,403 +0.05(+0.70%)
Sep 12, 2019 6.725 6.757 6.704 6.733 507,882 +0.04(+0.59%)
Sep 11, 2019 6.662 6.701 6.638 6.693 115,420 +0.13(+1.93%)
Sep 10, 2019 6.575 6.583 6.551 6.567 87,001 +0.02(+0.24%)
Sep 09, 2019 6.591 6.599 6.543 6.551 64,678 -0.02(-0.36%)
Sep 06, 2019 6.551 6.575 6.539 6.575 22,397 +0.04(+0.60%)
Sep 05, 2019 6.535 6.575 6.528 6.535 38,755 +0.04(+0.61%)
Sep 04, 2019 6.508 6.528 6.464 6.496 38,165 +0.06(+0.86%)
Sep 03, 2019 6.456 6.464 6.441 6.441 20,211 -0.03(-0.49%)
Aug 30, 2019 6.480 6.552 6.433 6.472 549,946 +0.02(+0.37%)
Aug 29, 2019 6.437 6.456 6.433 6.449 9,488 +0.04(+0.62%)
Aug 28, 2019 6.433 6.447 6.401 6.409 110,833 -0.03(-0.49%)
Aug 27, 2019 6.472 6.512 6.441 6.441 89,069 -0.08(-1.21%)
Aug 26, 2019 6.535 6.607 6.511 6.520 51,950 +0.06(+0.98%)
Aug 23, 2019 6.488 6.509 6.433 6.456 56,816 -0.08(-1.24%)
Aug 22, 2019 6.543 6.567 6.538 6.538 27,817 -0.02(-0.33%)
Aug 21, 2019 6.599 6.599 6.559 6.559 33,467 -0.02(-0.24%)
Aug 20, 2019 6.614 6.614 6.520 6.575 24,961 -0.02(-0.24%)
Aug 19, 2019 6.575 6.591 6.559 6.591 11,648 +0.01(+0.12%)
Aug 16, 2019 6.543 6.607 6.520 6.583 21,891 +0.05(+0.73%)
Aug 15, 2019 6.575 6.575 6.504 6.535 18,760 +0.03(+0.49%)
Aug 14, 2019 6.520 6.520 6.488 6.504 35,852 -0.10(-1.55%)
Aug 13, 2019 6.535 6.614 6.535 6.607 32,813 +0.04(+0.60%)
Aug 12, 2019 6.535 6.599 6.528 6.567 48,651 +0.02(+0.36%)
Aug 09, 2019 6.551 6.603 6.528 6.543 26,193 +0.00(+0.00%)
Aug 08, 2019 6.520 6.559 6.512 6.543 37,620 -0.02(-0.24%)
Aug 07, 2019 6.520 6.559 6.496 6.559 31,297 +0.00(+0.00%)
Aug 06, 2019 6.638 6.638 6.543 6.559 10,695 +0.02(+0.36%)
Aug 05, 2019 6.630 6.820 6.520 6.535 90,998 -0.18(-2.71%)
Aug 02, 2019 6.717 6.717 6.686 6.717 4,302 -0.06(-0.93%)
Aug 01, 2019 6.788 6.818 6.773 6.780 34,870 -0.01(-0.12%)
Jul 31, 2019 6.828 6.828 6.780 6.788 72,118 -0.01(-0.12%)
Jul 30, 2019 6.788 6.796 6.773 6.796 3,779 -0.03(-0.46%)
Jul 29, 2019 6.836 6.844 6.773 6.828 76,767 -0.02(-0.23%)
Jul 26, 2019 6.859 6.859 6.828 6.844 2,910 +0.04(+0.58%)
Jul 25, 2019 6.804 6.828 6.804 6.804 23,489 -0.08(-1.15%)
Jul 24, 2019 6.859 6.883 6.812 6.883 40,257 +0.03(+0.46%)
Jul 23, 2019 6.915 6.938 6.796 6.852 65,330 -0.06(-0.80%)
Jul 22, 2019 6.915 6.954 6.880 6.907 25,659 +0.00(+0.00%)
Jul 19, 2019 6.923 6.931 6.891 6.907 27,838 +0.02(+0.34%)
Jul 18, 2019 6.891 6.924 6.883 6.883 17,577 -0.09(-1.36%)
Jul 17, 2019 6.978 6.978 6.915 6.978 31,778 +0.06(+0.80%)
Jul 16, 2019 6.923 6.978 6.907 6.923 8,141 -0.05(-0.74%)
Jul 15, 2019 6.986 6.986 6.935 6.974 35,408 +0.04(+0.63%)
Jul 12, 2019 6.915 6.978 6.907 6.931 52,640 +0.02(+0.23%)
Jul 11, 2019 6.915 6.935 6.911 6.915 15,400 +0.02(+0.23%)
Jul 10, 2019 6.883 6.946 6.883 6.899 17,128 +0.02(+0.34%)
Jul 09, 2019 6.899 6.907 6.859 6.875 4,897 -0.07(-1.02%)
Jul 08, 2019 6.970 6.982 6.938 6.946 26,206 -0.05(-0.68%)
Jul 05, 2019 6.986 6.994 6.915 6.994 15,184 +0.06(+0.80%)
Jul 03, 2019 6.931 6.954 6.931 6.938 1,518 +0.02(+0.23%)
Jul 02, 2019 6.891 6.923 6.875 6.923 18,755 +0.06(+0.81%)
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.