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, 2004 5.659 5.682 5.556 5.601 260,404 -0.09(-1.57%)
Apr 29, 2004 5.704 5.811 5.601 5.691 493,985 -0.13(-2.15%)
Apr 28, 2004 5.914 5.914 5.570 5.816 754,165 -0.13(-2.26%)
Apr 27, 2004 6.049 6.049 5.888 5.950 278,956 -0.15(-2.42%)
Apr 26, 2004 6.375 6.375 6.004 6.098 271,133 -0.28(-4.35%)
Apr 23, 2004 6.393 6.474 6.330 6.375 218,158 +0.11(+1.71%)
Apr 22, 2004 5.950 6.420 5.870 6.268 282,979 +0.35(+5.90%)
Apr 21, 2004 6.044 6.152 5.870 5.919 268,003 -0.15(-2.51%)
Apr 20, 2004 6.084 6.254 6.022 6.071 251,463 +0.10(+1.65%)
Apr 19, 2004 5.964 5.995 5.825 5.973 249,227 -0.15(-2.41%)
Apr 16, 2004 5.995 6.237 5.870 6.120 143,501 +0.10(+1.71%)
Apr 15, 2004 6.156 6.268 5.838 6.017 642,851 -0.25(-4.00%)
Apr 14, 2004 6.572 6.572 6.228 6.268 209,440 -0.13(-1.96%)
Apr 13, 2004 6.509 6.724 6.263 6.393 663,862 -0.12(-1.79%)
Apr 12, 2004 6.679 6.684 6.509 6.509 359,424 +0.20(+3.19%)
Apr 08, 2004 6.093 6.308 6.089 6.308 287,003 +0.24(+3.91%)
Apr 07, 2004 6.505 6.509 6.026 6.071 548,077 -0.42(-6.41%)
Apr 06, 2004 6.442 6.554 6.330 6.487 295,497 +0.00(+0.00%)
Apr 05, 2004 6.505 6.688 6.429 6.487 390,717 +0.08(+1.33%)
Apr 02, 2004 6.568 6.572 6.219 6.402 585,406 +0.16(+2.58%)
Apr 01, 2004 6.442 6.487 6.152 6.241 471,409 -0.13(-2.11%)
Mar 31, 2004 6.478 6.478 6.066 6.375 501,361 +0.19(+3.11%)
Mar 30, 2004 6.022 6.192 5.950 6.183 517,455 +0.16(+2.67%)
Mar 29, 2004 5.946 6.040 5.905 6.022 555,901 +0.12(+2.05%)
Mar 26, 2004 5.856 5.995 5.803 5.901 470,962 +0.16(+2.73%)
Mar 25, 2004 5.530 5.767 5.525 5.744 492,867 +0.26(+4.73%)
Mar 24, 2004 5.369 5.624 5.364 5.485 188,653 +0.17(+3.20%)
Mar 23, 2004 5.212 5.369 5.212 5.315 133,219 +0.12(+2.24%)
Mar 22, 2004 5.203 5.230 5.140 5.199 154,677 -0.08(-1.53%)
Mar 19, 2004 5.145 5.355 5.145 5.279 158,030 -0.02(-0.42%)
Mar 18, 2004 5.266 5.445 5.261 5.301 225,758 +0.00(+0.00%)
Mar 17, 2004 5.136 5.413 5.100 5.301 314,049 +0.26(+5.15%)
Mar 16, 2004 4.948 5.136 4.948 5.042 130,090 +0.05(+0.99%)
Mar 15, 2004 5.123 5.123 4.988 4.993 79,574 -0.11(-2.11%)
Mar 12, 2004 4.930 5.140 4.930 5.100 231,569 +0.18(+3.64%)
Mar 11, 2004 4.961 5.078 4.881 4.921 199,829 -0.16(-3.08%)
Mar 10, 2004 5.212 5.355 5.055 5.078 316,284 -0.14(-2.66%)
Mar 09, 2004 5.123 5.248 5.011 5.216 314,273 +0.14(+2.82%)
Mar 08, 2004 5.078 5.078 5.002 5.073 202,511 +0.03(+0.53%)
Mar 05, 2004 5.024 5.051 5.011 5.046 234,475 -0.01(-0.18%)
Mar 04, 2004 5.029 5.055 4.953 5.055 361,883 +0.12(+2.45%)
Mar 03, 2004 4.885 5.011 4.885 4.935 248,110 -0.05(-1.08%)
Mar 02, 2004 5.046 5.046 4.859 4.988 451,068 +0.00(+0.00%)
Mar 01, 2004 4.912 5.011 4.885 4.988 344,895 +0.16(+3.34%)
Feb 27, 2004 4.684 4.850 4.684 4.827 158,477 +0.20(+4.25%)
Feb 26, 2004 4.626 4.630 4.581 4.630 67,503 +0.05(+1.07%)
Feb 25, 2004 4.590 4.604 4.527 4.581 71,974 -0.04(-0.87%)
Feb 24, 2004 4.604 4.693 4.604 4.621 145,960 -0.11(-2.36%)
Feb 23, 2004 4.809 4.818 4.724 4.733 48,057 -0.05(-1.12%)
Feb 20, 2004 4.805 4.805 4.706 4.787 92,985 -0.04(-0.93%)
Feb 19, 2004 4.899 4.912 4.818 4.832 318,072 +0.03(+0.56%)
Feb 18, 2004 4.751 4.805 4.720 4.805 56,774 +0.05(+1.13%)
Feb 17, 2004 4.787 4.796 4.698 4.751 168,089 +0.05(+1.14%)
Feb 13, 2004 4.689 4.747 4.635 4.698 158,030 +0.04(+0.86%)
Feb 12, 2004 4.662 4.693 4.657 4.657 128,749 +0.00(+0.10%)
Feb 11, 2004 4.653 4.684 4.613 4.653 64,151 -0.03(-0.57%)
Feb 10, 2004 4.662 4.689 4.657 4.680 47,163 +0.02(+0.48%)
Feb 09, 2004 4.648 4.698 4.554 4.657 176,582 -0.03(-0.67%)
Feb 06, 2004 4.563 4.689 4.545 4.689 82,926 +0.10(+2.24%)
Feb 05, 2004 4.541 4.617 4.429 4.586 158,701 +0.03(+0.69%)
Feb 04, 2004 4.698 4.698 4.554 4.554 106,620 -0.12(-2.58%)
Feb 03, 2004 4.621 4.715 4.577 4.675 104,832 +0.01(+0.19%)
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.