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 29, 2011 3.870 3.901 3.870 3.897 93,432 +0.04(+0.94%)
Apr 28, 2011 3.843 3.874 3.829 3.861 279,754 +0.07(+1.79%)
Apr 27, 2011 3.847 3.865 3.793 3.793 168,623 -0.03(-0.83%)
Apr 26, 2011 3.784 3.825 3.784 3.825 79,870 +0.04(+1.07%)
Apr 25, 2011 3.781 3.816 3.771 3.784 99,471 -0.02(-0.59%)
Apr 21, 2011 3.883 3.883 3.753 3.807 120,992 -0.02(-0.59%)
Apr 20, 2011 3.825 3.892 3.816 3.829 216,291 +0.03(+0.71%)
Apr 19, 2011 3.752 3.820 3.752 3.802 72,874 +0.03(+0.72%)
Apr 18, 2011 3.775 3.780 3.689 3.775 102,919 -0.02(-0.48%)
Apr 15, 2011 3.771 3.834 3.765 3.793 192,073 +0.01(+0.36%)
Apr 14, 2011 3.734 3.789 3.734 3.780 96,273 +0.03(+0.84%)
Apr 13, 2011 3.752 3.770 3.698 3.748 212,062 +0.03(+0.85%)
Apr 12, 2011 3.703 3.734 3.671 3.716 149,569 -0.03(-0.72%)
Apr 11, 2011 3.802 3.811 3.721 3.743 348,620 -0.05(-1.19%)
Apr 08, 2011 3.748 3.825 3.748 3.789 252,810 +0.08(+2.07%)
Apr 07, 2011 3.793 3.802 3.680 3.712 838,014 -0.08(-2.03%)
Apr 06, 2011 3.843 3.874 3.766 3.789 374,963 -0.07(-1.76%)
Apr 05, 2011 3.906 3.942 3.825 3.856 507,325 -0.10(-2.62%)
Apr 04, 2011 4.001 4.046 3.915 3.960 371,145 -0.08(-1.90%)
Apr 01, 2011 4.159 4.159 4.010 4.037 213,594 -0.08(-1.87%)
Mar 31, 2011 4.145 4.150 4.087 4.114 239,203 -0.05(-1.30%)
Mar 30, 2011 4.082 4.177 4.064 4.168 486,971 +0.09(+2.10%)
Mar 29, 2011 4.050 4.082 4.032 4.082 138,616 +0.03(+0.78%)
Mar 28, 2011 4.136 4.136 4.032 4.050 410,746 -0.09(-2.29%)
Mar 25, 2011 4.150 4.172 4.082 4.145 255,438 -0.01(-0.22%)
Mar 24, 2011 4.091 4.154 4.064 4.154 349,225 +0.05(+1.21%)
Mar 23, 2011 4.010 4.132 3.951 4.105 748,965 +0.02(+0.55%)
Mar 22, 2011 4.127 4.128 4.059 4.082 614,383 -0.05(-1.20%)
Mar 21, 2011 4.087 4.132 4.073 4.132 1,077,725 +0.20(+5.17%)
Mar 18, 2011 3.901 3.960 3.847 3.929 555,788 +0.08(+2.11%)
Mar 17, 2011 3.843 3.883 3.739 3.847 913,992 +0.15(+4.03%)
Mar 16, 2011 3.780 3.807 3.612 3.698 1,298,575 -0.08(-2.15%)
Mar 15, 2011 3.726 3.807 3.707 3.780 1,589,602 -0.03(-0.71%)
Mar 14, 2011 3.793 3.856 3.784 3.807 2,665,764 -0.30(-7.26%)
Mar 11, 2011 4.073 4.114 3.978 4.105 970,611 -0.05(-1.30%)
Mar 10, 2011 4.231 4.231 4.132 4.159 316,709 -0.09(-2.13%)
Mar 09, 2011 4.294 4.300 4.236 4.249 116,634 -0.07(-1.57%)
Mar 08, 2011 4.303 4.357 4.303 4.317 94,774 +0.01(+0.31%)
Mar 07, 2011 4.362 4.362 4.303 4.303 201,653 -0.05(-1.24%)
Mar 04, 2011 4.362 4.421 4.326 4.358 196,681 +0.00(+0.10%)
Mar 03, 2011 4.335 4.403 4.303 4.353 224,171 +0.04(+1.02%)
Mar 02, 2011 4.326 4.330 4.290 4.309 128,473 -0.03(-0.60%)
Mar 01, 2011 4.358 4.376 4.317 4.335 154,817 +0.01(+0.21%)
Feb 28, 2011 4.358 4.371 4.317 4.326 163,791 +0.03(+0.63%)
Feb 25, 2011 4.263 4.321 4.263 4.299 88,914 +0.05(+1.22%)
Feb 24, 2011 4.258 4.263 4.245 4.247 84,839 -0.02(-0.37%)
Feb 23, 2011 4.267 4.394 4.254 4.263 310,273 -0.02(-0.42%)
Feb 22, 2011 4.218 4.312 4.218 4.281 260,297 -0.09(-1.96%)
Feb 18, 2011 4.371 4.403 4.367 4.367 82,474 -0.01(-0.26%)
Feb 17, 2011 4.403 4.407 4.358 4.378 185,817 +0.02(+0.47%)
Feb 16, 2011 4.367 4.403 4.308 4.358 398,140 +0.03(+0.73%)
Feb 15, 2011 4.245 4.353 4.236 4.326 189,291 +0.01(+0.34%)
Feb 14, 2011 4.258 4.380 4.231 4.311 282,166 +0.06(+1.45%)
Feb 11, 2011 4.213 4.276 4.213 4.250 95,261 +0.00(+0.02%)
Feb 10, 2011 4.204 4.249 4.177 4.249 117,557 +0.00(+0.00%)
Feb 09, 2011 4.326 4.326 4.236 4.249 340,012 -0.14(-3.29%)
Feb 08, 2011 4.353 4.403 4.321 4.394 650,445 +0.03(+0.62%)
Feb 07, 2011 4.308 4.385 4.254 4.367 636,392 +0.09(+2.22%)
Feb 04, 2011 4.258 4.330 4.258 4.272 232,296 +0.04(+0.85%)
Feb 03, 2011 4.177 4.240 4.177 4.236 156,024 +0.04(+1.04%)
Feb 02, 2011 4.123 4.231 4.123 4.192 332,554 +0.07(+1.68%)
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.