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, 2021 8.042 8.069 8.015 8.042 35,604 -0.05(-0.66%)
Sep 29, 2021 8.184 8.184 8.086 8.095 61,093 -0.01(-0.11%)
Sep 28, 2021 8.158 8.175 8.086 8.104 41,189 -0.14(-1.72%)
Sep 27, 2021 8.362 8.362 8.220 8.246 63,797 -0.03(-0.32%)
Sep 24, 2021 8.300 8.317 8.255 8.273 53,310 -0.08(-0.96%)
Sep 23, 2021 8.318 8.389 8.318 8.353 17,045 +0.03(+0.32%)
Sep 22, 2021 8.264 8.442 8.246 8.326 61,405 -0.07(-0.85%)
Sep 21, 2021 8.433 8.433 8.358 8.397 69,466 +0.09(+1.07%)
Sep 20, 2021 8.309 8.373 8.264 8.309 68,486 -0.12(-1.37%)
Sep 17, 2021 8.442 8.442 8.397 8.424 38,987 -0.09(-1.04%)
Sep 16, 2021 8.415 8.513 8.415 8.513 25,784 -0.03(-0.31%)
Sep 15, 2021 8.513 8.540 8.486 8.540 56,206 +0.06(+0.73%)
Sep 14, 2021 8.477 8.549 8.469 8.477 12,261 -0.07(-0.83%)
Sep 13, 2021 8.486 8.549 8.477 8.549 53,237 +0.11(+1.26%)
Sep 10, 2021 8.477 8.531 8.442 8.442 23,007 -0.01(-0.11%)
Sep 09, 2021 8.433 8.451 8.389 8.451 43,763 +0.08(+0.95%)
Sep 08, 2021 8.442 8.442 8.371 8.371 32,495 -0.06(-0.73%)
Sep 07, 2021 8.415 8.433 8.371 8.433 41,004 +0.09(+1.06%)
Sep 03, 2021 8.255 8.397 8.255 8.344 71,473 +0.14(+1.73%)
Sep 02, 2021 8.220 8.229 8.202 8.202 13,029 +0.00(+0.00%)
Sep 01, 2021 8.158 8.246 8.158 8.202 21,121 +0.06(+0.76%)
Aug 31, 2021 8.131 8.149 8.098 8.140 23,177 +0.02(+0.22%)
Aug 30, 2021 8.069 8.131 8.069 8.122 34,588 +0.06(+0.77%)
Aug 27, 2021 8.033 8.078 8.033 8.060 6,322 +0.03(+0.33%)
Aug 26, 2021 7.998 8.059 7.998 8.033 22,167 +0.01(+0.11%)
Aug 25, 2021 8.069 8.069 7.989 8.024 28,068 -0.05(-0.66%)
Aug 24, 2021 8.024 8.082 8.024 8.078 22,092 +0.10(+1.22%)
Aug 23, 2021 7.918 7.980 7.918 7.980 15,246 +0.08(+1.01%)
Aug 20, 2021 7.900 7.914 7.891 7.900 13,667 -0.04(-0.45%)
Aug 19, 2021 7.927 7.961 7.909 7.935 5,407 -0.04(-0.56%)
Aug 18, 2021 8.015 8.024 7.953 7.980 8,488 +0.04(+0.45%)
Aug 17, 2021 7.918 7.980 7.918 7.944 26,802 -0.07(-0.89%)
Aug 16, 2021 8.042 8.042 7.998 8.015 21,398 -0.05(-0.66%)
Aug 13, 2021 8.078 8.086 8.004 8.069 25,197 +0.06(+0.78%)
Aug 12, 2021 8.024 8.042 7.993 8.007 27,437 -0.02(-0.22%)
Aug 11, 2021 7.998 8.033 7.962 8.024 23,733 +0.05(+0.67%)
Aug 10, 2021 7.909 7.980 7.909 7.971 22,348 +0.06(+0.79%)
Aug 09, 2021 7.882 7.918 7.882 7.909 16,887 -0.01(-0.11%)
Aug 06, 2021 7.935 8.007 7.909 7.918 43,885 -0.09(-1.11%)
Aug 05, 2021 7.962 8.015 7.953 8.007 13,520 +0.03(+0.33%)
Aug 04, 2021 7.909 7.980 7.909 7.980 30,202 -0.07(-0.88%)
Aug 03, 2021 8.095 8.095 8.007 8.051 70,693 +0.07(+0.89%)
Aug 02, 2021 7.927 7.998 7.927 7.980 27,971 +0.11(+1.35%)
Jul 30, 2021 7.873 7.882 7.864 7.873 17,456 -0.03(-0.34%)
Jul 29, 2021 7.829 7.940 7.829 7.900 17,286 -0.03(-0.34%)
Jul 28, 2021 7.873 7.944 7.873 7.927 34,958 +0.08(+1.02%)
Jul 27, 2021 7.882 7.935 7.784 7.847 153,078 +0.01(+0.11%)
Jul 26, 2021 7.927 7.933 7.784 7.838 59,228 -0.08(-1.01%)
Jul 23, 2021 7.935 7.935 7.882 7.918 14,511 +0.02(+0.22%)
Jul 22, 2021 7.891 7.918 7.864 7.900 32,681 +0.00(+0.00%)
Jul 21, 2021 7.731 7.900 7.731 7.900 33,911 +0.07(+0.91%)
Jul 20, 2021 7.740 7.864 7.740 7.829 137,968 +0.05(+0.69%)
Jul 19, 2021 7.838 7.838 7.731 7.775 25,671 -0.10(-1.24%)
Jul 16, 2021 7.989 7.989 7.864 7.873 28,322 -0.12(-1.45%)
Jul 15, 2021 7.953 8.024 7.953 7.989 11,003 -0.04(-0.44%)
Jul 14, 2021 8.007 8.051 8.007 8.024 25,091 -0.01(-0.11%)
Jul 13, 2021 8.060 8.060 7.998 8.033 36,969 +0.06(+0.78%)
Jul 12, 2021 7.882 7.998 7.882 7.971 37,840 -0.03(-0.33%)
Jul 09, 2021 8.042 8.042 7.962 7.998 42,241 +0.13(+1.69%)
Jul 08, 2021 7.927 7.935 7.855 7.864 37,187 -0.12(-1.45%)
Jul 07, 2021 8.015 8.015 7.971 7.980 47,618 -0.01(-0.11%)
Jul 06, 2021 8.007 8.033 7.953 7.989 22,474 -0.01(-0.11%)
Jul 02, 2021 7.989 8.015 7.971 7.998 25,941 +0.02(+0.22%)
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.