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 +0.050 (+0.65%)
Streaming Delayed Price Updated: 9:30 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, 2020 7.419 7.440 7.368 7.428 15,452 -0.07(-0.91%)
Sep 29, 2020 7.565 7.591 7.496 7.496 31,089 -0.04(-0.57%)
Sep 28, 2020 7.505 7.539 7.501 7.539 48,071 +0.12(+1.62%)
Sep 25, 2020 7.342 7.445 7.274 7.419 71,200 +0.08(+1.05%)
Sep 24, 2020 7.325 7.351 7.278 7.342 23,255 -0.08(-1.04%)
Sep 23, 2020 7.402 7.471 7.359 7.419 48,926 +0.08(+1.05%)
Sep 22, 2020 7.257 7.342 7.240 7.342 54,740 +0.12(+1.66%)
Sep 21, 2020 7.188 7.248 7.154 7.222 49,892 -0.09(-1.17%)
Sep 18, 2020 7.274 7.334 7.265 7.308 83,455 +0.09(+1.31%)
Sep 17, 2020 7.111 7.231 7.111 7.214 36,230 +0.04(+0.60%)
Sep 16, 2020 7.205 7.239 7.154 7.171 56,643 +0.00(+0.00%)
Sep 15, 2020 7.222 7.222 7.145 7.171 40,497 +0.03(+0.36%)
Sep 14, 2020 7.179 7.257 7.145 7.145 33,139 +0.01(+0.12%)
Sep 11, 2020 7.179 7.188 7.102 7.137 57,777 +0.00(+0.00%)
Sep 10, 2020 7.317 7.317 7.137 7.137 62,621 -0.10(-1.42%)
Sep 09, 2020 7.000 7.334 6.974 7.239 174,915 +0.33(+4.84%)
Sep 08, 2020 6.811 6.940 6.811 6.905 11,982 +0.01(+0.12%)
Sep 04, 2020 6.854 6.897 6.820 6.897 19,609 +0.06(+0.88%)
Sep 03, 2020 6.931 6.931 6.828 6.837 29,684 -0.09(-1.36%)
Sep 02, 2020 6.922 6.991 6.922 6.931 47,342 +0.02(+0.25%)
Sep 01, 2020 6.940 6.965 6.914 6.914 36,073 -0.05(-0.74%)
Aug 31, 2020 6.880 6.965 6.880 6.965 19,749 +0.10(+1.50%)
Aug 28, 2020 6.871 6.871 6.777 6.862 40,268 +0.00(+0.00%)
Aug 27, 2020 6.880 6.888 6.837 6.862 29,131 -0.05(-0.74%)
Aug 26, 2020 6.897 6.914 6.897 6.914 9,233 +0.03(+0.37%)
Aug 25, 2020 6.931 6.932 6.875 6.888 21,376 -0.05(-0.74%)
Aug 24, 2020 6.965 6.991 6.940 6.940 11,474 +0.03(+0.50%)
Aug 21, 2020 6.922 6.922 6.905 6.905 5,369 -0.01(-0.12%)
Aug 20, 2020 6.845 6.922 6.837 6.914 22,808 +0.00(+0.00%)
Aug 19, 2020 6.948 6.965 6.854 6.914 46,339 -0.03(-0.37%)
Aug 18, 2020 6.914 6.965 6.914 6.940 4,424 +0.02(+0.25%)
Aug 17, 2020 6.845 6.922 6.845 6.922 10,671 +0.04(+0.62%)
Aug 14, 2020 6.837 6.898 6.837 6.880 6,419 +0.01(+0.12%)
Aug 13, 2020 6.837 6.871 6.828 6.871 39,847 +0.03(+0.38%)
Aug 12, 2020 6.862 6.880 6.837 6.845 48,953 +0.13(+1.91%)
Aug 11, 2020 6.803 6.803 6.717 6.717 21,417 +0.05(+0.77%)
Aug 10, 2020 6.640 6.701 6.640 6.665 2,451 +0.00(+0.00%)
Aug 07, 2020 6.700 6.708 6.665 6.665 24,044 -0.09(-1.39%)
Aug 06, 2020 6.700 6.777 6.700 6.760 10,944 +0.07(+1.02%)
Aug 05, 2020 6.717 6.751 6.691 6.691 8,317 -0.01(-0.13%)
Aug 04, 2020 6.665 6.700 6.665 6.700 19,885 +0.08(+1.16%)
Aug 03, 2020 6.605 6.657 6.605 6.623 28,153 +0.05(+0.78%)
Jul 31, 2020 6.631 6.683 6.563 6.571 52,874 -0.19(-2.79%)
Jul 30, 2020 6.751 6.768 6.717 6.760 128,351 -0.13(-1.87%)
Jul 29, 2020 6.931 6.957 6.888 6.888 17,062 -0.03(-0.50%)
Jul 28, 2020 6.922 6.991 6.922 6.922 4,791 -0.03(-0.37%)
Jul 27, 2020 6.914 6.965 6.905 6.948 46,042 +0.07(+1.00%)
Jul 24, 2020 6.760 6.884 6.760 6.880 29,647 +0.13(+1.90%)
Jul 23, 2020 6.854 6.965 6.717 6.751 72,547 -0.10(-1.50%)
Jul 22, 2020 6.854 6.897 6.828 6.854 38,882 +0.02(+0.25%)
Jul 21, 2020 6.828 6.880 6.828 6.837 22,194 -0.01(-0.13%)
Jul 20, 2020 6.854 6.854 6.803 6.845 40,860 +0.00(+0.00%)
Jul 17, 2020 6.760 6.845 6.760 6.845 20,543 +0.09(+1.27%)
Jul 16, 2020 6.760 6.794 6.743 6.760 32,201 -0.04(-0.63%)
Jul 15, 2020 6.811 6.828 6.777 6.803 104,055 +0.08(+1.15%)
Jul 14, 2020 6.760 6.785 6.683 6.725 71,514 +0.03(+0.38%)
Jul 13, 2020 6.708 6.715 6.674 6.700 11,525 +0.04(+0.58%)
Jul 10, 2020 6.610 6.683 6.610 6.661 13,189 +0.06(+0.84%)
Jul 09, 2020 6.631 6.631 6.563 6.605 9,951 -0.03(-0.39%)
Jul 08, 2020 6.648 6.674 6.614 6.631 35,467 -0.06(-0.90%)
Jul 07, 2020 6.717 6.717 6.674 6.691 14,822 -0.03(-0.38%)
Jul 06, 2020 6.691 6.717 6.666 6.717 31,026 +0.10(+1.55%)
Jul 02, 2020 6.665 6.665 6.611 6.614 36,183 -0.02(-0.26%)
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.