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, 2013 4.035 4.131 4.035 4.095 215,066 -0.02(-0.56%)
May 30, 2013 4.067 4.136 4.058 4.118 407,818 -0.03(-0.66%)
May 29, 2013 4.187 4.187 4.095 4.145 411,804 -0.08(-1.95%)
May 28, 2013 4.269 4.274 4.164 4.228 349,949 -0.05(-1.07%)
May 24, 2013 4.283 4.292 4.228 4.274 446,049 -0.06(-1.48%)
May 23, 2013 4.154 4.347 3.985 4.338 936,315 -0.14(-3.08%)
May 22, 2013 4.499 4.531 4.467 4.476 329,909 -0.02(-0.51%)
May 21, 2013 4.439 4.503 4.430 4.499 298,893 +0.05(+1.03%)
May 20, 2013 4.375 4.467 4.375 4.453 254,278 +0.03(+0.73%)
May 17, 2013 4.411 4.425 4.402 4.421 116,901 +0.03(+0.63%)
May 16, 2013 4.425 4.425 4.361 4.393 233,343 -0.06(-1.34%)
May 15, 2013 4.430 4.467 4.361 4.453 335,610 +0.16(+3.74%)
May 13, 2013 4.251 4.301 4.223 4.292 341,847 +0.06(+1.30%)
May 10, 2013 4.205 4.251 4.203 4.237 245,130 +0.01(+0.22%)
May 09, 2013 4.223 4.242 4.221 4.228 123,310 -0.02(-0.43%)
May 08, 2013 4.196 4.260 4.196 4.246 338,924 +0.07(+1.65%)
May 07, 2013 4.173 4.196 4.164 4.177 188,590 +0.04(+1.00%)
May 06, 2013 4.164 4.168 4.118 4.136 416,300 -0.02(-0.44%)
May 03, 2013 4.131 4.173 4.127 4.154 298,427 +0.03(+0.67%)
May 02, 2013 4.090 4.150 4.090 4.127 185,272 +0.02(+0.56%)
May 01, 2013 4.154 4.154 4.104 4.104 173,561 -0.04(-1.00%)
Apr 30, 2013 4.136 4.154 4.131 4.145 343,561 -0.00(-0.11%)
Apr 29, 2013 4.141 4.154 4.136 4.150 144,114 +0.00(+0.00%)
Apr 26, 2013 4.168 4.159 4.141 4.150 162,194 -0.01(-0.22%)
Apr 25, 2013 4.150 4.187 4.145 4.159 198,778 +0.01(+0.22%)
Apr 24, 2013 4.154 4.168 4.135 4.150 189,871 +0.02(+0.46%)
Apr 23, 2013 4.113 4.131 4.086 4.131 124,859 +0.02(+0.54%)
Apr 22, 2013 4.012 4.109 4.012 4.109 300,854 +0.12(+3.11%)
Apr 19, 2013 3.957 3.998 3.920 3.985 144,395 +0.02(+0.46%)
Apr 18, 2013 3.957 4.003 3.954 3.966 204,638 -0.01(-0.23%)
Apr 17, 2013 4.076 4.076 3.966 3.975 957,500 -0.10(-2.37%)
Apr 16, 2013 3.952 4.076 3.948 4.072 241,708 +0.14(+3.50%)
Apr 15, 2013 4.090 4.090 3.920 3.934 433,538 -0.20(-4.78%)
Apr 12, 2013 4.131 4.136 4.113 4.131 190,638 -0.02(-0.44%)
Apr 11, 2013 4.131 4.164 4.127 4.150 383,359 +0.03(+0.67%)
Apr 10, 2013 4.081 4.146 4.081 4.122 240,151 +0.06(+1.35%)
Apr 09, 2013 4.072 4.095 4.026 4.067 296,027 -0.00(-0.11%)
Apr 08, 2013 4.076 4.095 4.026 4.072 387,315 +0.04(+0.91%)
Apr 05, 2013 3.966 4.067 3.966 4.035 372,125 +0.05(+1.27%)
Apr 04, 2013 3.888 4.012 3.888 3.985 741,769 +0.17(+4.45%)
Apr 03, 2013 3.824 3.847 3.792 3.815 243,120 +0.02(+0.48%)
Apr 02, 2013 3.874 3.874 3.750 3.796 459,607 -0.09(-2.36%)
Apr 01, 2013 3.920 3.920 3.842 3.888 522,121 -0.07(-1.74%)
Mar 28, 2013 3.920 3.962 3.893 3.957 176,674 +0.04(+1.05%)
Mar 27, 2013 3.920 3.929 3.893 3.916 258,558 -0.00(-0.12%)
Mar 26, 2013 3.874 3.920 3.861 3.920 812,606 +0.05(+1.18%)
Mar 25, 2013 3.856 3.884 3.851 3.874 380,074 +0.03(+0.72%)
Mar 22, 2013 3.829 3.847 3.819 3.847 122,192 +0.02(+0.48%)
Mar 21, 2013 3.842 3.842 3.810 3.829 239,258 -0.01(-0.24%)
Mar 20, 2013 3.746 3.861 3.746 3.838 211,666 +0.07(+1.95%)
Mar 19, 2013 3.773 3.783 3.755 3.764 82,395 +0.00(+0.00%)
Mar 18, 2013 3.764 3.764 3.718 3.764 169,133 -0.01(-0.24%)
Mar 15, 2013 3.760 3.773 3.718 3.773 189,202 +0.05(+1.23%)
Mar 14, 2013 3.746 3.764 3.723 3.728 241,070 -0.01(-0.37%)
Mar 13, 2013 3.732 3.741 3.722 3.741 162,541 +0.00(+0.00%)
Mar 12, 2013 3.760 3.769 3.732 3.741 208,742 -0.03(-0.85%)
Mar 11, 2013 3.769 3.773 3.755 3.773 155,725 +0.01(+0.24%)
Mar 08, 2013 3.787 3.787 3.764 3.764 341,583 +0.00(+0.00%)
Mar 07, 2013 3.755 3.783 3.737 3.764 295,438 +0.01(+0.37%)
Mar 06, 2013 3.737 3.750 3.737 3.750 291,944 +0.03(+0.74%)
Mar 05, 2013 3.695 3.732 3.695 3.723 105,948 +0.03(+0.87%)
Mar 04, 2013 3.691 3.705 3.672 3.691 59,531 +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.