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 )

7.790 +0.040 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2004 5.324 5.592 5.324 5.548 257,274 +0.13(+2.48%)
May 27, 2004 5.284 5.480 5.284 5.413 62,139 +0.09(+1.77%)
May 26, 2004 5.391 5.413 5.301 5.319 81,138 -0.03(-0.59%)
May 25, 2004 5.123 5.395 5.029 5.351 105,055 +0.21(+4.00%)
May 24, 2004 5.131 5.346 5.131 5.145 240,957 +0.04(+0.88%)
May 21, 2004 5.315 5.355 5.060 5.100 102,373 -0.04(-0.70%)
May 20, 2004 5.190 5.248 5.109 5.136 106,396 -0.02(-0.35%)
May 19, 2004 5.230 5.386 5.149 5.154 458,668 +0.04(+0.79%)
May 18, 2004 4.966 5.118 4.921 5.114 461,351 +0.42(+8.86%)
May 17, 2004 4.724 4.809 4.577 4.698 347,577 -0.22(-4.55%)
May 14, 2004 4.854 4.957 4.742 4.921 211,452 +0.09(+1.95%)
May 13, 2004 4.787 4.850 4.653 4.827 224,416 -0.11(-2.26%)
May 12, 2004 5.020 5.029 4.720 4.939 419,552 +0.08(+1.56%)
May 11, 2004 4.765 4.957 4.765 4.863 573,782 +0.12(+2.55%)
May 10, 2004 4.921 4.926 4.550 4.742 1,155,389 -0.40(-7.83%)
May 07, 2004 5.548 5.637 5.046 5.145 450,398 -0.45(-8.00%)
May 06, 2004 5.856 5.856 5.480 5.592 241,404 -0.31(-5.23%)
May 05, 2004 5.695 5.905 5.650 5.901 100,585 +0.19(+3.29%)
May 04, 2004 5.682 5.726 5.592 5.713 156,018 +0.08(+1.35%)
May 03, 2004 5.615 5.700 5.507 5.637 275,827 +0.04(+0.64%)
Apr 30, 2004 5.659 5.682 5.556 5.601 260,404 -0.09(-1.57%)
Apr 29, 2004 5.704 5.811 5.601 5.691 493,985 -0.13(-2.15%)
Apr 28, 2004 5.914 5.914 5.570 5.816 754,165 -0.13(-2.26%)
Apr 27, 2004 6.049 6.049 5.888 5.950 278,956 -0.15(-2.42%)
Apr 26, 2004 6.375 6.375 6.004 6.098 271,133 -0.28(-4.35%)
Apr 23, 2004 6.393 6.474 6.330 6.375 218,158 +0.11(+1.71%)
Apr 22, 2004 5.950 6.420 5.870 6.268 282,979 +0.35(+5.90%)
Apr 21, 2004 6.044 6.152 5.870 5.919 268,003 -0.15(-2.51%)
Apr 20, 2004 6.084 6.254 6.022 6.071 251,463 +0.10(+1.65%)
Apr 19, 2004 5.964 5.995 5.825 5.973 249,227 -0.15(-2.41%)
Apr 16, 2004 5.995 6.237 5.870 6.120 143,501 +0.10(+1.71%)
Apr 15, 2004 6.156 6.268 5.838 6.017 642,851 -0.25(-4.00%)
Apr 14, 2004 6.572 6.572 6.228 6.268 209,440 -0.13(-1.96%)
Apr 13, 2004 6.509 6.724 6.263 6.393 663,862 -0.12(-1.79%)
Apr 12, 2004 6.679 6.684 6.509 6.509 359,424 +0.20(+3.19%)
Apr 08, 2004 6.093 6.308 6.089 6.308 287,003 +0.24(+3.91%)
Apr 07, 2004 6.505 6.509 6.026 6.071 548,077 -0.42(-6.41%)
Apr 06, 2004 6.442 6.554 6.330 6.487 295,497 +0.00(+0.00%)
Apr 05, 2004 6.505 6.688 6.429 6.487 390,717 +0.08(+1.33%)
Apr 02, 2004 6.568 6.572 6.219 6.402 585,406 +0.16(+2.58%)
Apr 01, 2004 6.442 6.487 6.152 6.241 471,409 -0.13(-2.11%)
Mar 31, 2004 6.478 6.478 6.066 6.375 501,361 +0.19(+3.11%)
Mar 30, 2004 6.022 6.192 5.950 6.183 517,455 +0.16(+2.67%)
Mar 29, 2004 5.946 6.040 5.905 6.022 555,901 +0.12(+2.05%)
Mar 26, 2004 5.856 5.995 5.803 5.901 470,962 +0.16(+2.73%)
Mar 25, 2004 5.530 5.767 5.525 5.744 492,867 +0.26(+4.73%)
Mar 24, 2004 5.369 5.624 5.364 5.485 188,653 +0.17(+3.20%)
Mar 23, 2004 5.212 5.369 5.212 5.315 133,219 +0.12(+2.24%)
Mar 22, 2004 5.203 5.230 5.140 5.199 154,677 -0.08(-1.53%)
Mar 19, 2004 5.145 5.355 5.145 5.279 158,030 -0.02(-0.42%)
Mar 18, 2004 5.266 5.445 5.261 5.301 225,758 +0.00(+0.00%)
Mar 17, 2004 5.136 5.413 5.100 5.301 314,049 +0.26(+5.15%)
Mar 16, 2004 4.948 5.136 4.948 5.042 130,090 +0.05(+0.99%)
Mar 15, 2004 5.123 5.123 4.988 4.993 79,574 -0.11(-2.11%)
Mar 12, 2004 4.930 5.140 4.930 5.100 231,569 +0.18(+3.64%)
Mar 11, 2004 4.961 5.078 4.881 4.921 199,829 -0.16(-3.08%)
Mar 10, 2004 5.212 5.355 5.055 5.078 316,284 -0.14(-2.66%)
Mar 09, 2004 5.123 5.248 5.011 5.216 314,273 +0.14(+2.82%)
Mar 08, 2004 5.078 5.078 5.002 5.073 202,511 +0.03(+0.53%)
Mar 05, 2004 5.024 5.051 5.011 5.046 234,475 -0.01(-0.18%)
Mar 04, 2004 5.029 5.055 4.953 5.055 361,883 +0.12(+2.45%)
Mar 03, 2004 4.885 5.011 4.885 4.935 248,110 -0.05(-1.08%)
Mar 02, 2004 5.046 5.046 4.859 4.988 451,068 +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.