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, 2009 2.787 2.814 2.738 2.756 197,717 -0.01(-0.48%)
Apr 29, 2009 2.760 2.796 2.760 2.769 157,223 +0.02(+0.65%)
Apr 28, 2009 2.738 2.765 2.725 2.751 96,454 -0.04(-1.28%)
Apr 27, 2009 2.760 2.801 2.738 2.787 156,282 -0.03(-1.11%)
Apr 24, 2009 2.778 2.827 2.765 2.818 170,333 +0.05(+1.78%)
Apr 23, 2009 2.733 2.787 2.720 2.769 126,762 +0.01(+0.49%)
Apr 22, 2009 2.747 2.801 2.693 2.756 143,801 +0.00(+0.00%)
Apr 21, 2009 2.702 2.765 2.702 2.756 276,144 +0.04(+1.48%)
Apr 20, 2009 2.725 2.751 2.689 2.716 197,162 -0.09(-3.34%)
Apr 17, 2009 2.733 2.836 2.733 2.810 510,827 +0.06(+2.28%)
Apr 16, 2009 2.725 2.778 2.707 2.747 207,272 +0.00(+0.16%)
Apr 15, 2009 2.689 2.742 2.680 2.742 176,826 +0.03(+0.99%)
Apr 14, 2009 2.720 2.742 2.648 2.716 260,381 -0.03(-0.98%)
Apr 13, 2009 2.675 2.751 2.675 2.742 243,483 -0.03(-1.13%)
Apr 09, 2009 2.733 2.774 2.733 2.774 231,804 +0.09(+3.33%)
Apr 08, 2009 2.635 2.684 2.626 2.684 117,852 +0.04(+1.35%)
Apr 07, 2009 2.617 2.675 2.617 2.648 181,770 -0.04(-1.33%)
Apr 06, 2009 2.720 2.720 2.657 2.684 215,268 -0.06(-2.12%)
Apr 03, 2009 2.720 2.742 2.698 2.742 237,881 +0.00(+0.16%)
Apr 02, 2009 2.707 2.751 2.707 2.738 198,331 +0.10(+3.73%)
Apr 01, 2009 2.684 2.716 2.613 2.640 1,427,812 -0.04(-1.34%)
Mar 31, 2009 2.662 2.689 2.640 2.675 117,512 +0.01(+0.34%)
Mar 30, 2009 2.666 2.680 2.640 2.666 120,485 -0.13(-4.64%)
Mar 26, 2009 2.751 2.814 2.733 2.796 195,615 +0.03(+0.97%)
Mar 25, 2009 2.733 2.787 2.680 2.769 244,109 +0.05(+1.98%)
Mar 24, 2009 2.747 2.778 2.707 2.716 237,204 -0.09(-3.19%)
Mar 23, 2009 2.751 2.805 2.751 2.805 223,529 +0.17(+6.27%)
Mar 20, 2009 2.707 2.707 2.622 2.640 124,099 -0.05(-1.83%)
Mar 19, 2009 2.693 2.738 2.680 2.689 155,263 -0.01(-0.50%)
Mar 18, 2009 2.590 2.720 2.590 2.702 243,226 +0.04(+1.68%)
Mar 17, 2009 2.586 2.662 2.586 2.657 144,384 +0.07(+2.59%)
Mar 16, 2009 2.599 2.622 2.563 2.590 167,286 +0.02(+0.70%)
Mar 13, 2009 2.604 2.680 2.546 2.572 0 -0.03(-1.20%)
Mar 12, 2009 2.519 2.604 2.474 2.604 461,668 +0.05(+1.93%)
Mar 11, 2009 2.590 2.622 2.532 2.555 1,427,588 -0.01(-0.35%)
Mar 10, 2009 2.474 2.599 2.465 2.563 434,014 +0.12(+4.95%)
Mar 09, 2009 2.496 2.505 2.407 2.443 364,976 -0.10(-3.87%)
Mar 06, 2009 2.532 2.541 2.425 2.541 0 +0.06(+2.34%)
Mar 05, 2009 2.528 2.640 2.483 2.483 184,951 -0.12(-4.48%)
Mar 04, 2009 2.519 2.631 2.510 2.599 222,360 +0.03(+1.22%)
Mar 02, 2009 2.537 2.617 2.487 2.568 597,869 -0.02(-0.86%)
Feb 27, 2009 2.608 2.635 2.572 2.590 0 -0.02(-0.69%)
Feb 26, 2009 2.577 2.660 2.559 2.608 368,703 -0.02(-0.68%)
Feb 25, 2009 2.572 2.626 2.563 2.626 233,344 -0.02(-0.84%)
Feb 24, 2009 2.546 2.662 2.532 2.648 335,867 +0.10(+4.04%)
Feb 23, 2009 2.626 2.631 2.532 2.546 192,669 -0.10(-3.89%)
Feb 20, 2009 2.657 2.675 2.586 2.648 240,392 -0.03(-1.17%)
Feb 19, 2009 2.698 2.742 2.675 2.680 228,400 -0.01(-0.33%)
Feb 18, 2009 2.707 2.733 2.684 2.689 261,666 -0.02(-0.66%)
Feb 17, 2009 2.769 2.769 2.675 2.707 306,995 -0.08(-3.04%)
Feb 13, 2009 2.881 2.881 2.792 2.792 68,532 -0.04(-1.58%)
Feb 12, 2009 2.814 2.836 2.756 2.836 134,310 -0.02(-0.63%)
Feb 11, 2009 2.841 2.854 2.814 2.854 137,734 +0.04(+1.43%)
Feb 10, 2009 2.899 2.904 2.801 2.814 222,233 -0.14(-4.70%)
Feb 09, 2009 2.926 2.953 2.886 2.953 298,476 -0.03(-0.90%)
Feb 06, 2009 2.912 2.993 2.886 2.980 174,430 +0.03(+0.91%)
Feb 05, 2009 2.912 2.962 2.895 2.953 136,650 +0.01(+0.46%)
Feb 04, 2009 2.957 2.997 2.930 2.939 75,483 +0.01(+0.31%)
Feb 03, 2009 2.877 2.975 2.877 2.930 91,532 +0.05(+1.71%)
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.