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 -0.020 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2012 3.262 3.271 3.240 3.271 553,689 +0.02(+0.56%)
May 30, 2012 3.131 3.262 3.131 3.253 98,663 -0.03(-0.97%)
May 29, 2012 3.276 3.285 3.267 3.285 74,309 +0.03(+0.84%)
May 25, 2012 3.280 3.280 3.253 3.258 34,271 -0.01(-0.28%)
May 24, 2012 3.262 3.285 3.262 3.267 95,103 -0.02(-0.46%)
May 23, 2012 3.290 3.290 3.249 3.282 184,188 -0.03(-0.92%)
May 22, 2012 3.321 3.339 3.312 3.312 118,858 -0.03(-0.82%)
May 21, 2012 3.317 3.339 3.312 3.339 76,632 +0.02(+0.55%)
May 18, 2012 3.335 3.339 3.312 3.321 114,478 -0.01(-0.41%)
May 17, 2012 3.376 3.376 3.335 3.335 148,741 -0.04(-1.08%)
May 16, 2012 3.435 3.435 3.344 3.371 189,478 -0.01(-0.40%)
May 15, 2012 3.407 3.412 3.376 3.385 182,894 -0.04(-1.19%)
May 14, 2012 3.430 3.453 3.417 3.426 67,686 -0.05(-1.31%)
May 11, 2012 3.480 3.494 3.471 3.471 177,911 -0.03(-0.91%)
May 10, 2012 3.503 3.516 3.494 3.503 148,164 +0.01(+0.26%)
May 09, 2012 3.480 3.503 3.471 3.494 84,315 -0.01(-0.39%)
May 08, 2012 3.535 3.535 3.466 3.507 221,746 -0.04(-1.15%)
May 07, 2012 3.512 3.553 3.512 3.548 53,993 +0.02(+0.51%)
May 04, 2012 3.539 3.544 3.521 3.530 96,128 -0.02(-0.64%)
May 03, 2012 3.562 3.562 3.530 3.553 143,884 -0.02(-0.51%)
May 02, 2012 3.530 3.571 3.525 3.571 144,241 -0.00(-0.13%)
May 01, 2012 3.566 3.580 3.539 3.575 225,658 +0.02(+0.64%)
Apr 30, 2012 3.539 3.557 3.535 3.553 155,408 -0.01(-0.25%)
Apr 27, 2012 3.548 3.566 3.544 3.562 28,805 -0.00(-0.13%)
Apr 26, 2012 3.557 3.566 3.539 3.566 67,452 +0.03(+0.77%)
Apr 25, 2012 3.539 3.548 3.530 3.539 167,764 +0.01(+0.26%)
Apr 24, 2012 3.498 3.535 3.494 3.530 50,140 +0.05(+1.30%)
Apr 23, 2012 3.485 3.498 3.476 3.485 157,725 -0.03(-0.78%)
Apr 20, 2012 3.494 3.516 3.485 3.512 141,072 +0.03(+0.78%)
Apr 19, 2012 3.476 3.498 3.457 3.485 261,182 -0.01(-0.26%)
Apr 18, 2012 3.480 3.503 3.457 3.494 347,976 +0.01(+0.39%)
Apr 17, 2012 3.480 3.516 3.476 3.480 359,087 +0.01(+0.26%)
Apr 16, 2012 3.476 3.489 3.466 3.471 227,990 +0.00(+0.00%)
Apr 13, 2012 3.480 3.489 3.457 3.471 207,010 -0.03(-0.91%)
Apr 12, 2012 3.462 3.515 3.462 3.503 129,902 +0.04(+1.18%)
Apr 11, 2012 3.466 3.471 3.448 3.462 229,671 +0.02(+0.66%)
Apr 10, 2012 3.453 3.466 3.426 3.439 267,899 -0.02(-0.66%)
Apr 09, 2012 3.457 3.466 3.412 3.462 229,733 -0.03(-0.91%)
Apr 05, 2012 3.507 3.535 3.476 3.494 121,723 +0.01(+0.19%)
Apr 04, 2012 3.516 3.516 3.471 3.487 218,350 -0.08(-2.34%)
Apr 03, 2012 3.625 3.625 3.521 3.571 223,983 -0.01(-0.25%)
Apr 02, 2012 3.557 3.594 3.525 3.580 464,543 +0.03(+0.77%)
Mar 30, 2012 3.557 3.575 3.548 3.553 327,671 +0.01(+0.26%)
Mar 29, 2012 3.530 3.544 3.529 3.544 68,312 +0.02(+0.51%)
Mar 28, 2012 3.544 3.545 3.521 3.525 89,781 -0.01(-0.38%)
Mar 27, 2012 3.530 3.562 3.525 3.539 103,135 -0.00(-0.13%)
Mar 26, 2012 3.507 3.544 3.507 3.544 78,472 +0.05(+1.43%)
Mar 23, 2012 3.476 3.530 3.476 3.494 108,162 +0.00(+0.13%)
Mar 22, 2012 3.489 3.503 3.444 3.489 74,113 -0.00(-0.13%)
Mar 21, 2012 3.507 3.507 3.485 3.494 72,649 -0.03(-0.77%)
Mar 20, 2012 3.503 3.525 3.498 3.521 73,553 -0.03(-0.77%)
Mar 19, 2012 3.521 3.557 3.516 3.548 66,511 +0.00(+0.13%)
Mar 16, 2012 3.562 3.562 3.521 3.544 109,464 -0.01(-0.26%)
Mar 15, 2012 3.553 3.571 3.530 3.553 200,515 +0.04(+1.03%)
Mar 14, 2012 3.539 3.539 3.498 3.516 57,409 -0.04(-1.02%)
Mar 13, 2012 3.507 3.565 3.507 3.553 293,708 +0.04(+1.16%)
Mar 12, 2012 3.507 3.525 3.507 3.512 60,664 -0.03(-0.77%)
Mar 09, 2012 3.548 3.575 3.535 3.539 143,771 +0.01(+0.26%)
Mar 08, 2012 3.535 3.544 3.516 3.530 217,153 +0.02(+0.65%)
Mar 07, 2012 3.494 3.521 3.494 3.507 96,481 +0.02(+0.52%)
Mar 06, 2012 3.485 3.503 3.417 3.489 272,078 -0.04(-1.04%)
Mar 05, 2012 3.557 3.566 3.525 3.526 140,845 -0.02(-0.50%)
Mar 02, 2012 3.525 3.566 3.525 3.544 209,807 -0.01(-0.38%)
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.