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 (%)
Jan 31, 2024 7.550 7.659 7.550 7.580 31,200 +0.05(+0.66%)
Jan 30, 2024 7.550 7.560 7.521 7.530 55,874 -0.04(-0.53%)
Jan 29, 2024 7.550 7.590 7.530 7.570 96,407 +0.03(+0.40%)
Jan 26, 2024 7.550 7.598 7.540 7.540 14,036 -0.04(-0.53%)
Jan 25, 2024 7.540 7.610 7.540 7.580 34,952 +0.04(+0.53%)
Jan 24, 2024 7.550 7.600 7.520 7.540 45,966 -0.01(-0.13%)
Jan 23, 2024 7.640 7.660 7.550 7.550 52,569 -0.12(-1.56%)
Jan 22, 2024 7.640 7.729 7.607 7.670 34,545 +0.10(+1.32%)
Jan 19, 2024 7.550 7.645 7.500 7.570 47,479 -0.04(-0.53%)
Jan 18, 2024 7.560 7.620 7.558 7.610 32,965 +0.07(+0.93%)
Jan 17, 2024 7.540 7.580 7.510 7.540 18,565 -0.11(-1.44%)
Jan 16, 2024 7.770 7.729 7.620 7.650 39,812 -0.14(-1.77%)
Jan 12, 2024 7.710 7.820 7.660 7.788 179,028 +0.13(+1.67%)
Jan 11, 2024 7.600 7.700 7.390 7.660 62,136 +0.05(+0.66%)
Jan 10, 2024 7.560 7.650 7.560 7.610 22,716 +0.11(+1.47%)
Jan 09, 2024 7.540 7.607 7.440 7.500 170,887 -0.08(-1.06%)
Jan 08, 2024 7.550 7.660 7.550 7.580 83,190 +0.07(+0.93%)
Jan 05, 2024 7.470 7.620 7.470 7.510 31,833 +0.01(+0.13%)
Jan 04, 2024 7.490 7.550 7.490 7.500 27,045 -0.01(-0.13%)
Jan 03, 2024 7.520 7.550 7.510 7.510 5,112 -0.05(-0.66%)
Jan 02, 2024 7.550 7.630 7.550 7.560 20,246 -0.03(-0.40%)
Dec 29, 2023 7.600 7.600 7.564 7.590 22,561 +0.01(+0.13%)
Dec 28, 2023 7.530 7.700 7.530 7.580 53,167 +0.12(+1.61%)
Dec 27, 2023 7.430 7.500 7.400 7.460 52,506 +0.02(+0.27%)
Dec 26, 2023 7.400 7.440 7.380 7.440 27,987 +0.04(+0.54%)
Dec 22, 2023 7.380 7.465 7.377 7.400 44,229 +0.03(+0.41%)
Dec 21, 2023 7.360 7.387 7.330 7.370 46,686 +0.12(+1.66%)
Dec 20, 2023 7.330 7.370 7.240 7.250 29,174 -0.06(-0.82%)
Dec 19, 2023 7.220 7.340 7.220 7.310 66,432 +0.02(+0.27%)
Dec 18, 2023 7.420 7.430 7.240 7.290 117,146 +0.01(+0.08%)
Dec 15, 2023 7.304 7.323 7.256 7.285 43,571 +0.05(+0.67%)
Dec 14, 2023 7.246 7.285 7.217 7.236 32,982 -0.05(-0.66%)
Dec 13, 2023 7.198 7.313 7.120 7.285 46,487 +0.11(+1.48%)
Dec 12, 2023 7.188 7.198 7.120 7.178 34,100 -0.01(-0.13%)
Dec 11, 2023 7.130 7.207 7.130 7.188 12,525 +0.02(+0.27%)
Dec 08, 2023 7.198 7.207 7.169 7.169 60,813 -0.06(-0.80%)
Dec 07, 2023 7.149 7.227 7.130 7.227 44,960 +0.13(+1.77%)
Dec 06, 2023 7.072 7.111 7.070 7.101 43,221 +0.06(+0.82%)
Dec 05, 2023 7.072 7.072 6.976 7.043 22,746 +0.01(+0.14%)
Dec 04, 2023 7.043 7.072 7.034 7.034 23,137 -0.06(-0.82%)
Dec 01, 2023 6.985 7.092 6.985 7.092 19,859 +0.08(+1.10%)
Nov 30, 2023 7.005 7.034 7.005 7.014 15,178 -0.01(-0.14%)
Nov 29, 2023 6.985 7.042 6.985 7.024 46,392 +0.07(+0.97%)
Nov 28, 2023 6.928 6.966 6.928 6.956 52,720 +0.03(+0.42%)
Nov 27, 2023 6.928 6.947 6.908 6.928 52,588 +0.00(+0.00%)
Nov 24, 2023 6.889 6.942 6.889 6.928 30,333 -0.01(-0.14%)
Nov 22, 2023 6.889 6.976 6.889 6.937 98,682 +0.05(+0.70%)
Nov 21, 2023 6.879 6.956 6.870 6.889 26,658 -0.02(-0.28%)
Nov 20, 2023 6.899 6.966 6.870 6.908 65,858 +0.01(+0.14%)
Nov 17, 2023 6.850 6.918 6.831 6.899 102,123 +0.04(+0.56%)
Nov 16, 2023 6.870 6.899 6.821 6.860 22,536 +0.04(+0.57%)
Nov 15, 2023 6.802 6.870 6.792 6.821 45,426 -0.04(-0.55%)
Nov 14, 2023 6.802 6.870 6.802 6.859 29,800 +0.11(+1.70%)
Nov 13, 2023 6.706 6.787 6.706 6.744 12,705 -0.01(-0.14%)
Nov 10, 2023 6.725 6.763 6.712 6.754 14,371 +0.07(+1.01%)
Nov 09, 2023 6.696 6.754 6.686 6.686 21,471 +0.03(+0.43%)
Nov 08, 2023 6.715 6.754 6.648 6.657 55,290 -0.12(-1.71%)
Nov 07, 2023 6.792 6.802 6.763 6.773 25,046 -0.03(-0.43%)
Nov 06, 2023 6.889 6.931 6.773 6.802 42,451 -0.09(-1.26%)
Nov 03, 2023 6.831 6.908 6.831 6.889 40,799 +0.09(+1.28%)
Nov 02, 2023 6.802 6.802 6.706 6.802 30,053 +0.14(+2.17%)
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.