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 )

7.710 +0.030 (+0.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
May 31, 2013 4.036 4.133 4.036 4.096 215,011 -0.02(-0.56%)
May 30, 2013 4.068 4.137 4.059 4.119 407,712 -0.03(-0.66%)
May 29, 2013 4.188 4.188 4.096 4.146 411,698 -0.08(-1.95%)
May 28, 2013 4.270 4.275 4.165 4.229 349,858 -0.05(-1.07%)
May 24, 2013 4.284 4.293 4.229 4.275 445,933 -0.06(-1.48%)
May 23, 2013 4.155 4.348 3.986 4.339 936,072 -0.14(-3.08%)
May 22, 2013 4.500 4.532 4.468 4.477 329,824 -0.02(-0.51%)
May 21, 2013 4.440 4.504 4.431 4.500 298,816 +0.05(+1.03%)
May 20, 2013 4.376 4.468 4.376 4.454 254,212 +0.03(+0.73%)
May 17, 2013 4.413 4.426 4.403 4.422 116,871 +0.03(+0.63%)
May 16, 2013 4.426 4.426 4.362 4.394 233,283 -0.06(-1.34%)
May 15, 2013 4.431 4.468 4.362 4.454 335,523 +0.16(+3.74%)
May 13, 2013 4.252 4.302 4.224 4.293 341,759 +0.06(+1.30%)
May 10, 2013 4.206 4.252 4.204 4.238 245,067 +0.01(+0.22%)
May 09, 2013 4.224 4.243 4.222 4.229 123,278 -0.02(-0.43%)
May 08, 2013 4.197 4.261 4.197 4.247 338,836 +0.07(+1.65%)
May 07, 2013 4.174 4.197 4.165 4.178 188,541 +0.04(+1.00%)
May 06, 2013 4.165 4.169 4.119 4.137 416,193 -0.02(-0.44%)
May 03, 2013 4.133 4.174 4.128 4.155 298,350 +0.03(+0.67%)
May 02, 2013 4.091 4.151 4.091 4.128 185,224 +0.02(+0.56%)
May 01, 2013 4.155 4.155 4.105 4.105 173,516 -0.04(-1.00%)
Apr 30, 2013 4.137 4.155 4.133 4.146 343,472 -0.00(-0.11%)
Apr 29, 2013 4.142 4.155 4.137 4.151 144,076 +0.00(+0.00%)
Apr 26, 2013 4.169 4.160 4.142 4.151 162,152 -0.01(-0.22%)
Apr 25, 2013 4.151 4.188 4.146 4.160 198,727 +0.01(+0.22%)
Apr 24, 2013 4.155 4.169 4.136 4.151 189,822 +0.02(+0.46%)
Apr 23, 2013 4.114 4.133 4.087 4.132 124,827 +0.02(+0.54%)
Apr 22, 2013 4.013 4.110 4.013 4.110 300,776 +0.12(+3.11%)
Apr 19, 2013 3.958 3.999 3.921 3.986 144,357 +0.02(+0.46%)
Apr 18, 2013 3.958 4.004 3.955 3.967 204,585 -0.01(-0.23%)
Apr 17, 2013 4.077 4.077 3.967 3.976 957,252 -0.10(-2.37%)
Apr 16, 2013 3.953 4.077 3.949 4.073 241,646 +0.14(+3.50%)
Apr 15, 2013 4.091 4.091 3.921 3.935 433,426 -0.20(-4.78%)
Apr 12, 2013 4.133 4.137 4.114 4.133 190,588 -0.02(-0.44%)
Apr 11, 2013 4.133 4.165 4.128 4.151 383,259 +0.03(+0.67%)
Apr 10, 2013 4.082 4.147 4.082 4.123 240,088 +0.06(+1.35%)
Apr 09, 2013 4.073 4.096 4.027 4.068 295,950 -0.00(-0.11%)
Apr 08, 2013 4.077 4.096 4.027 4.073 387,214 +0.04(+0.91%)
Apr 05, 2013 3.967 4.068 3.967 4.036 372,028 +0.05(+1.27%)
Apr 04, 2013 3.889 4.013 3.889 3.986 741,576 +0.17(+4.45%)
Apr 03, 2013 3.825 3.848 3.793 3.816 243,057 +0.02(+0.48%)
Apr 02, 2013 3.875 3.875 3.751 3.797 459,488 -0.09(-2.36%)
Apr 01, 2013 3.921 3.921 3.843 3.889 521,985 -0.07(-1.74%)
Mar 28, 2013 3.921 3.963 3.894 3.958 176,629 +0.04(+1.06%)
Mar 27, 2013 3.921 3.931 3.894 3.917 258,491 -0.00(-0.12%)
Mar 26, 2013 3.875 3.921 3.862 3.921 812,395 +0.05(+1.18%)
Mar 25, 2013 3.857 3.885 3.852 3.875 379,975 +0.03(+0.72%)
Mar 22, 2013 3.829 3.848 3.820 3.848 122,161 +0.02(+0.48%)
Mar 21, 2013 3.843 3.843 3.811 3.829 239,196 -0.01(-0.24%)
Mar 20, 2013 3.747 3.862 3.747 3.839 211,611 +0.07(+1.95%)
Mar 19, 2013 3.774 3.784 3.756 3.765 82,374 +0.00(+0.00%)
Mar 18, 2013 3.765 3.765 3.719 3.765 169,089 -0.01(-0.24%)
Mar 15, 2013 3.761 3.774 3.719 3.774 189,153 +0.05(+1.23%)
Mar 14, 2013 3.747 3.765 3.724 3.728 241,007 -0.01(-0.37%)
Mar 13, 2013 3.733 3.742 3.723 3.742 162,499 +0.00(+0.00%)
Mar 12, 2013 3.761 3.770 3.733 3.742 208,688 -0.03(-0.85%)
Mar 11, 2013 3.770 3.774 3.756 3.774 155,684 +0.01(+0.24%)
Mar 08, 2013 3.788 3.788 3.765 3.765 341,495 +0.00(+0.00%)
Mar 07, 2013 3.756 3.784 3.738 3.765 295,362 +0.01(+0.37%)
Mar 06, 2013 3.738 3.751 3.738 3.751 291,869 +0.03(+0.74%)
Mar 05, 2013 3.696 3.733 3.696 3.724 105,921 +0.03(+0.87%)
Mar 04, 2013 3.692 3.706 3.673 3.692 59,515 +0.00(+0.00%)
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.