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 )

7.815 -0.035 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2010 4.308 4.317 4.277 4.281 275,319 -0.00(-0.10%)
Apr 29, 2010 4.335 4.335 4.268 4.286 263,247 +0.00(+0.00%)
Apr 28, 2010 4.201 4.295 4.174 4.286 578,269 +0.08(+1.91%)
Apr 27, 2010 4.295 4.335 4.187 4.205 733,422 -0.11(-2.49%)
Apr 26, 2010 4.313 4.340 4.295 4.313 414,674 +0.03(+0.73%)
Apr 23, 2010 4.277 4.317 4.277 4.281 267,431 +0.00(+0.10%)
Apr 22, 2010 4.304 4.304 4.250 4.277 202,542 -0.03(-0.62%)
Apr 21, 2010 4.290 4.313 4.272 4.304 307,714 +0.03(+0.73%)
Apr 20, 2010 4.187 4.272 4.187 4.272 337,756 +0.09(+2.03%)
Apr 19, 2010 4.268 4.268 4.129 4.187 533,206 -0.05(-1.27%)
Apr 16, 2010 4.371 4.371 4.237 4.241 603,779 -0.11(-2.47%)
Apr 15, 2010 4.295 4.362 4.281 4.349 532,768 +0.05(+1.25%)
Apr 14, 2010 4.295 4.317 4.232 4.295 873,292 +0.06(+1.48%)
Apr 13, 2010 4.205 4.246 4.161 4.232 562,311 +0.03(+0.64%)
Apr 12, 2010 4.179 4.210 4.170 4.205 421,403 +0.04(+1.08%)
Apr 09, 2010 4.102 4.170 4.098 4.161 395,116 +0.06(+1.53%)
Apr 08, 2010 4.089 4.111 4.053 4.098 294,670 -0.02(-0.43%)
Apr 07, 2010 4.125 4.181 4.089 4.116 419,346 -0.04(-0.97%)
Apr 06, 2010 4.107 4.161 4.102 4.156 487,912 +0.05(+1.31%)
Apr 05, 2010 4.085 4.111 4.067 4.102 507,445 +0.02(+0.44%)
Apr 01, 2010 3.973 4.085 4.085 4.085 782,329 +0.13(+3.28%)
Mar 31, 2010 3.906 3.973 3.897 3.955 360,426 +0.04(+1.03%)
Mar 30, 2010 3.937 3.959 3.906 3.915 211,682 +0.00(+0.11%)
Mar 29, 2010 3.928 3.928 3.874 3.910 180,143 -0.00(-0.11%)
Mar 26, 2010 3.888 3.915 3.870 3.915 403,664 +0.07(+1.74%)
Mar 25, 2010 3.839 3.852 3.809 3.847 286,851 -0.00(-0.12%)
Mar 24, 2010 3.834 3.852 3.789 3.852 132,435 +0.02(+0.47%)
Mar 23, 2010 3.812 3.856 3.767 3.834 176,055 +0.03(+0.82%)
Mar 22, 2010 3.803 3.825 3.794 3.803 203,986 -0.03(-0.70%)
Mar 19, 2010 3.901 3.919 3.830 3.830 201,034 -0.06(-1.61%)
Mar 18, 2010 3.865 3.901 3.803 3.892 808,229 +0.02(+0.58%)
Mar 17, 2010 3.789 3.879 3.754 3.870 464,542 +0.08(+2.25%)
Mar 16, 2010 3.727 3.785 3.713 3.785 228,107 +0.06(+1.56%)
Mar 15, 2010 3.722 3.727 3.704 3.727 160,563 -0.02(-0.48%)
Mar 12, 2010 3.691 3.745 3.691 3.745 435,952 +0.07(+1.95%)
Mar 11, 2010 3.669 3.686 3.655 3.673 102,596 +0.01(+0.24%)
Mar 10, 2010 3.673 3.691 3.646 3.664 317,963 +0.01(+0.24%)
Mar 09, 2010 3.664 3.669 3.606 3.655 161,019 -0.00(-0.12%)
Mar 08, 2010 3.642 3.669 3.642 3.660 166,879 +0.00(+0.01%)
Mar 05, 2010 3.552 3.660 3.548 3.659 292,247 +0.12(+3.40%)
Mar 04, 2010 3.539 3.552 3.512 3.539 175,916 -0.01(-0.38%)
Mar 03, 2010 3.440 3.624 3.427 3.552 401,397 -0.04(-1.00%)
Mar 02, 2010 3.610 3.646 3.575 3.588 415,676 -0.01(-0.37%)
Mar 01, 2010 3.651 3.651 3.579 3.601 178,547 -0.04(-0.98%)
Feb 26, 2010 3.530 3.642 3.525 3.637 600,382 +0.08(+2.26%)
Feb 25, 2010 3.503 3.557 3.490 3.557 265,902 +0.01(+0.25%)
Feb 24, 2010 3.481 3.548 3.467 3.548 269,552 +0.09(+2.45%)
Feb 23, 2010 3.494 3.521 3.449 3.463 219,228 -0.02(-0.64%)
Feb 22, 2010 3.516 3.516 3.440 3.485 295,298 +0.00(+0.13%)
Feb 19, 2010 3.440 3.503 3.391 3.481 377,699 +0.04(+1.08%)
Feb 18, 2010 3.405 3.449 3.391 3.443 117,709 +0.01(+0.29%)
Feb 17, 2010 3.414 3.449 3.396 3.433 178,225 +0.03(+0.84%)
Feb 16, 2010 3.400 3.418 3.364 3.405 259,181 +0.01(+0.39%)
Feb 12, 2010 3.369 3.391 3.391 3.391 377,753 +0.02(+0.66%)
Feb 11, 2010 3.288 3.387 3.288 3.369 513,691 +0.07(+2.09%)
Feb 10, 2010 3.333 3.333 3.284 3.300 90,528 -0.05(-1.39%)
Feb 09, 2010 3.293 3.369 3.279 3.346 234,895 +0.05(+1.63%)
Feb 08, 2010 3.252 3.293 3.248 3.293 204,223 +0.01(+0.27%)
Feb 05, 2010 3.297 3.329 3.181 3.284 422,283 -0.01(-0.41%)
Feb 04, 2010 3.382 3.382 3.293 3.297 239,779 -0.09(-2.77%)
Feb 03, 2010 3.445 3.449 3.378 3.391 147,880 -0.01(-0.40%)
Feb 02, 2010 3.360 3.422 3.355 3.405 155,562 +0.05(+1.47%)
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.