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, 2012 3.540 3.558 3.535 3.554 155,369 -0.01(-0.25%)
Apr 27, 2012 3.549 3.567 3.545 3.563 28,798 -0.00(-0.13%)
Apr 26, 2012 3.558 3.567 3.540 3.567 67,435 +0.03(+0.77%)
Apr 25, 2012 3.540 3.549 3.531 3.540 167,721 +0.01(+0.26%)
Apr 24, 2012 3.499 3.535 3.495 3.531 50,127 +0.05(+1.30%)
Apr 23, 2012 3.486 3.499 3.476 3.486 157,684 -0.03(-0.78%)
Apr 20, 2012 3.495 3.517 3.486 3.513 141,035 +0.03(+0.78%)
Apr 19, 2012 3.476 3.499 3.458 3.486 261,115 -0.01(-0.26%)
Apr 18, 2012 3.481 3.504 3.458 3.495 347,887 +0.01(+0.39%)
Apr 17, 2012 3.481 3.517 3.476 3.481 358,995 +0.01(+0.26%)
Apr 16, 2012 3.476 3.490 3.467 3.472 227,931 +0.00(+0.00%)
Apr 13, 2012 3.481 3.490 3.458 3.472 206,957 -0.03(-0.91%)
Apr 12, 2012 3.463 3.516 3.463 3.504 129,869 +0.04(+1.18%)
Apr 11, 2012 3.467 3.472 3.449 3.463 229,613 +0.02(+0.66%)
Apr 10, 2012 3.454 3.467 3.427 3.440 267,831 -0.02(-0.66%)
Apr 09, 2012 3.458 3.467 3.413 3.463 229,674 -0.03(-0.91%)
Apr 05, 2012 3.508 3.535 3.476 3.495 121,692 +0.01(+0.19%)
Apr 04, 2012 3.517 3.517 3.472 3.488 218,294 -0.08(-2.34%)
Apr 03, 2012 3.626 3.626 3.522 3.572 223,926 -0.01(-0.25%)
Apr 02, 2012 3.558 3.594 3.526 3.581 464,424 +0.03(+0.77%)
Mar 30, 2012 3.558 3.576 3.549 3.554 327,587 +0.01(+0.26%)
Mar 29, 2012 3.531 3.545 3.529 3.545 68,294 +0.02(+0.51%)
Mar 28, 2012 3.545 3.545 3.522 3.526 89,758 -0.01(-0.38%)
Mar 27, 2012 3.531 3.563 3.526 3.540 103,108 -0.00(-0.13%)
Mar 26, 2012 3.508 3.545 3.508 3.545 78,452 +0.05(+1.43%)
Mar 23, 2012 3.476 3.531 3.476 3.495 108,134 +0.00(+0.13%)
Mar 22, 2012 3.490 3.504 3.445 3.490 74,094 -0.00(-0.13%)
Mar 21, 2012 3.508 3.508 3.486 3.495 72,631 -0.03(-0.77%)
Mar 20, 2012 3.504 3.526 3.499 3.522 73,534 -0.03(-0.77%)
Mar 19, 2012 3.522 3.558 3.517 3.549 66,494 +0.00(+0.13%)
Mar 16, 2012 3.563 3.563 3.522 3.545 109,436 -0.01(-0.26%)
Mar 15, 2012 3.554 3.572 3.531 3.554 200,464 +0.04(+1.03%)
Mar 14, 2012 3.540 3.540 3.499 3.517 57,394 -0.04(-1.02%)
Mar 13, 2012 3.508 3.566 3.508 3.554 293,633 +0.04(+1.16%)
Mar 12, 2012 3.508 3.526 3.508 3.513 60,648 -0.03(-0.77%)
Mar 09, 2012 3.549 3.576 3.535 3.540 143,735 +0.01(+0.26%)
Mar 08, 2012 3.535 3.545 3.517 3.531 217,097 +0.02(+0.65%)
Mar 07, 2012 3.495 3.522 3.495 3.508 96,456 +0.02(+0.52%)
Mar 06, 2012 3.486 3.504 3.417 3.490 272,008 -0.04(-1.04%)
Mar 05, 2012 3.558 3.567 3.526 3.527 140,809 -0.02(-0.50%)
Mar 02, 2012 3.526 3.567 3.526 3.545 209,753 -0.01(-0.38%)
Mar 01, 2012 3.558 3.581 3.554 3.558 113,623 +0.00(+0.13%)
Feb 29, 2012 3.585 3.594 3.554 3.554 112,702 -0.04(-1.14%)
Feb 28, 2012 3.603 3.608 3.590 3.594 283,534 +0.01(+0.25%)
Feb 27, 2012 3.599 3.603 3.549 3.585 218,490 -0.01(-0.38%)
Feb 24, 2012 3.585 3.599 3.572 3.599 278,048 +0.01(+0.38%)
Feb 23, 2012 3.585 3.585 3.576 3.585 128,388 +0.01(+0.38%)
Feb 22, 2012 3.549 3.589 3.549 3.572 167,650 +0.01(+0.25%)
Feb 21, 2012 3.563 3.572 3.549 3.563 183,799 +0.00(+0.00%)
Feb 17, 2012 3.608 3.608 3.558 3.563 137,845 -0.02(-0.63%)
Feb 16, 2012 3.599 3.606 3.572 3.585 197,156 -0.01(-0.25%)
Feb 15, 2012 3.594 3.603 3.567 3.594 165,727 +0.05(+1.54%)
Feb 14, 2012 3.504 3.545 3.504 3.540 130,845 +0.01(+0.26%)
Feb 13, 2012 3.535 3.554 3.522 3.531 126,332 +0.03(+0.78%)
Feb 10, 2012 3.513 3.513 3.490 3.504 92,997 -0.05(-1.40%)
Feb 09, 2012 3.572 3.572 3.531 3.554 217,578 +0.00(+0.13%)
Feb 08, 2012 3.540 3.590 3.526 3.549 212,417 +0.03(+0.77%)
Feb 07, 2012 3.513 3.540 3.486 3.522 275,395 -0.01(-0.26%)
Feb 06, 2012 3.531 3.531 3.508 3.531 191,555 +0.00(+0.00%)
Feb 03, 2012 3.517 3.540 3.513 3.531 166,401 +0.01(+0.26%)
Feb 02, 2012 3.508 3.526 3.495 3.522 228,775 +0.04(+1.04%)
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.