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 28, 2017 6.190 6.242 6.185 6.230 69,413 +0.05(+0.78%)
Apr 27, 2017 6.168 6.185 6.168 6.182 16,976 +0.01(+0.23%)
Apr 26, 2017 6.168 6.173 6.156 6.168 55,033 -0.01(-0.18%)
Apr 25, 2017 6.179 6.196 6.173 6.179 36,780 +0.01(+0.09%)
Apr 24, 2017 6.179 6.179 6.150 6.173 47,935 +0.05(+0.84%)
Apr 21, 2017 6.128 6.128 6.094 6.122 41,115 +0.02(+0.28%)
Apr 20, 2017 6.122 6.122 6.085 6.105 79,320 -0.01(-0.09%)
Apr 19, 2017 6.116 6.145 6.111 6.111 25,271 +0.01(+0.19%)
Apr 18, 2017 6.099 6.111 6.088 6.099 11,784 -0.01(-0.09%)
Apr 17, 2017 6.094 6.120 6.088 6.105 20,771 +0.05(+0.85%)
Apr 13, 2017 6.082 6.099 6.054 6.054 21,656 -0.06(-0.93%)
Apr 12, 2017 6.099 6.116 6.065 6.111 16,458 -0.01(-0.09%)
Apr 11, 2017 6.088 6.127 6.071 6.116 30,350 +0.05(+0.75%)
Apr 10, 2017 6.054 6.115 6.054 6.071 22,239 +0.00(+0.00%)
Apr 07, 2017 6.082 6.102 6.048 6.071 100,695 -0.04(-0.65%)
Apr 06, 2017 6.105 6.111 6.099 6.111 40,271 -0.02(-0.28%)
Apr 05, 2017 6.105 6.145 6.105 6.128 40,304 -0.01(-0.19%)
Apr 04, 2017 6.105 6.150 6.105 6.139 84,784 -0.05(-0.83%)
Apr 03, 2017 6.122 6.190 6.122 6.190 11,044 +0.02(+0.28%)
Mar 31, 2017 6.150 6.173 6.128 6.173 33,811 -0.02(-0.37%)
Mar 30, 2017 6.207 6.207 6.168 6.196 67,890 -0.02(-0.28%)
Mar 29, 2017 6.185 6.230 6.185 6.213 42,086 +0.03(+0.55%)
Mar 28, 2017 6.094 6.179 6.088 6.179 100,070 +0.07(+1.12%)
Mar 27, 2017 6.048 6.111 6.048 6.111 22,852 +0.02(+0.28%)
Mar 24, 2017 6.122 6.122 6.076 6.093 92,363 -0.02(-0.28%)
Mar 23, 2017 6.031 6.111 6.031 6.111 120,344 +0.09(+1.42%)
Mar 22, 2017 6.014 6.042 6.002 6.025 89,220 +0.02(+0.38%)
Mar 21, 2017 6.031 6.046 5.991 6.002 90,663 -0.00(-0.00%)
Mar 20, 2017 6.014 6.037 5.997 6.003 51,591 -0.01(-0.09%)
Mar 17, 2017 6.031 6.042 5.980 6.008 223,345 +0.01(+0.19%)
Mar 16, 2017 6.008 6.032 5.992 5.997 35,588 -0.04(-0.66%)
Mar 15, 2017 5.997 6.037 5.972 6.037 198,167 +0.05(+0.86%)
Mar 14, 2017 6.002 6.008 5.980 5.985 34,374 -0.02(-0.28%)
Mar 13, 2017 6.002 6.033 5.974 6.002 154,394 +0.02(+0.38%)
Mar 10, 2017 6.042 6.042 5.980 5.980 51,749 -0.01(-0.19%)
Mar 09, 2017 6.014 6.034 5.985 5.991 49,237 -0.02(-0.28%)
Mar 08, 2017 6.031 6.042 6.008 6.008 17,210 -0.03(-0.57%)
Mar 07, 2017 6.002 6.048 6.002 6.042 24,446 +0.03(+0.47%)
Mar 06, 2017 6.008 6.023 5.985 6.014 55,123 +0.00(+0.00%)
Mar 03, 2017 6.008 6.082 6.008 6.014 22,729 +0.00(+0.00%)
Mar 02, 2017 6.042 6.065 5.980 6.014 134,546 -0.08(-1.31%)
Mar 01, 2017 6.094 6.099 6.057 6.094 65,348 +0.06(+0.94%)
Feb 28, 2017 6.008 6.048 6.008 6.037 39,212 +0.00(+0.00%)
Feb 27, 2017 6.014 6.054 6.014 6.037 52,220 +0.01(+0.09%)
Feb 24, 2017 6.008 6.031 6.008 6.031 50,789 +0.01(+0.09%)
Feb 23, 2017 6.025 6.025 6.008 6.025 28,901 +0.02(+0.38%)
Feb 22, 2017 6.025 6.025 5.980 6.002 36,530 -0.02(-0.38%)
Feb 21, 2017 5.985 6.037 5.985 6.025 27,851 +0.06(+1.05%)
Feb 17, 2017 5.963 5.963 5.963 0 +0.01(+0.17%)
Feb 16, 2017 5.968 5.968 5.951 5.953 29,045 -0.01(-0.17%)
Feb 15, 2017 5.963 5.985 5.917 5.963 113,312 +0.02(+0.38%)
Feb 14, 2017 5.934 5.956 5.923 5.940 94,879 -0.03(-0.57%)
Feb 13, 2017 5.963 5.979 5.951 5.974 57,514 +0.04(+0.67%)
Feb 10, 2017 5.894 5.940 5.894 5.934 74,201 +0.03(+0.48%)
Feb 09, 2017 5.866 5.906 5.866 5.906 55,305 +0.03(+0.48%)
Feb 08, 2017 5.871 5.889 5.866 5.877 27,097 +0.01(+0.19%)
Feb 07, 2017 5.860 5.871 5.849 5.866 69,007 +0.02(+0.29%)
Feb 06, 2017 5.809 5.849 5.797 5.849 31,463 +0.01(+0.22%)
Feb 03, 2017 5.854 5.854 5.820 5.836 52,469 -0.01(-0.12%)
Feb 02, 2017 5.826 5.849 5.786 5.843 74,486 +0.03(+0.59%)
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.