Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Smaller Capitalization Fund Inc (NY: JOF )

7.740 +0.090 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2019 6.931 6.971 6.891 6.954 43,346 -0.02(-0.23%)
Jan 30, 2019 6.883 6.994 6.883 6.970 19,863 +0.06(+0.92%)
Jan 29, 2019 6.875 6.931 6.875 6.907 61,310 +0.06(+0.92%)
Jan 28, 2019 6.875 6.891 6.844 6.844 19,763 -0.08(-1.14%)
Jan 25, 2019 6.899 6.931 6.891 6.923 23,663 +0.11(+1.62%)
Jan 24, 2019 6.804 6.875 6.804 6.812 79,603 +0.02(+0.35%)
Jan 23, 2019 6.859 6.859 6.773 6.788 8,970 -0.01(-0.20%)
Jan 22, 2019 6.820 6.836 6.800 6.802 8,083 -0.07(-1.07%)
Jan 18, 2019 6.852 6.923 6.852 6.875 29,610 +0.01(+0.12%)
Jan 17, 2019 6.796 6.881 6.796 6.867 288,266 +0.00(+0.00%)
Jan 16, 2019 6.859 6.938 6.844 6.867 42,529 -0.01(-0.11%)
Jan 15, 2019 6.907 7.073 6.840 6.875 64,113 +0.03(+0.46%)
Jan 14, 2019 6.733 6.907 6.733 6.844 9,906 +0.05(+0.70%)
Jan 11, 2019 6.812 6.836 6.765 6.796 55,804 -0.09(-1.26%)
Jan 10, 2019 6.844 6.899 6.844 6.883 40,253 +0.02(+0.35%)
Jan 09, 2019 6.875 6.922 6.852 6.859 25,200 +0.01(+0.12%)
Jan 08, 2019 6.820 6.917 6.820 6.852 43,662 -0.01(-0.12%)
Jan 07, 2019 6.749 6.862 6.749 6.859 33,637 +0.04(+0.58%)
Jan 04, 2019 6.662 6.820 6.622 6.820 43,023 +0.22(+3.35%)
Jan 03, 2019 6.638 6.678 6.537 6.599 8,526 -0.03(-0.48%)
Jan 02, 2019 6.512 6.646 6.512 6.630 31,371 +0.06(+0.84%)
Dec 31, 2018 6.725 6.788 6.555 6.575 131,728 -0.12(-1.77%)
Dec 28, 2018 6.630 7.018 6.607 6.693 270,544 +0.12(+1.80%)
Dec 27, 2018 6.725 6.765 6.559 6.575 135,947 -0.05(-0.72%)
Dec 26, 2018 6.306 6.883 6.287 6.622 252,698 +0.28(+4.49%)
Dec 24, 2018 6.362 6.409 6.322 6.338 135,145 -0.02(-0.25%)
Dec 21, 2018 6.425 6.425 6.322 6.354 69,344 -0.18(-2.78%)
Dec 20, 2018 6.535 6.583 6.520 6.535 107,867 -0.09(-1.31%)
Dec 19, 2018 6.646 6.686 6.575 6.622 128,918 -0.03(-0.48%)
Dec 18, 2018 6.693 6.693 6.632 6.654 34,055 -0.04(-0.59%)
Dec 17, 2018 6.749 6.792 6.686 6.693 96,845 -0.02(-0.24%)
Dec 14, 2018 6.773 6.852 6.646 6.709 80,986 -0.14(-2.08%)
Dec 13, 2018 6.839 6.878 6.812 6.852 225,199 -0.03(-0.38%)
Dec 12, 2018 6.865 6.898 6.806 6.878 145,825 +0.07(+0.97%)
Dec 11, 2018 6.812 6.911 6.774 6.812 251,492 +0.00(+0.00%)
Dec 10, 2018 6.799 6.825 6.773 6.812 394,608 -0.03(-0.48%)
Dec 07, 2018 6.878 6.898 6.832 6.845 49,083 -0.04(-0.58%)
Dec 06, 2018 6.799 6.891 6.786 6.885 43,805 -0.01(-0.10%)
Dec 04, 2018 6.957 6.977 6.812 6.891 160,581 -0.13(-1.79%)
Dec 03, 2018 7.050 7.057 6.984 7.017 118,308 +0.06(+0.85%)
Nov 30, 2018 6.944 6.964 6.931 6.957 18,936 +0.03(+0.38%)
Nov 29, 2018 6.938 6.951 6.905 6.931 13,682 -0.02(-0.28%)
Nov 28, 2018 6.971 6.971 6.931 6.951 41,891 +0.03(+0.38%)
Nov 27, 2018 6.911 6.924 6.905 6.924 134,292 +0.00(+0.05%)
Nov 26, 2018 6.931 6.996 6.921 6.921 22,360 +0.06(+0.82%)
Nov 23, 2018 6.878 6.915 6.865 6.865 31,813 -0.02(-0.29%)
Nov 21, 2018 6.885 6.885 6.885 0 +0.00(+0.00%)
Nov 20, 2018 6.924 6.924 6.865 6.885 90,838 -0.11(-1.51%)
Nov 19, 2018 6.938 7.037 6.931 6.990 51,766 +0.10(+1.44%)
Nov 16, 2018 6.898 7.010 6.885 6.891 12,725 -0.01(-0.11%)
Nov 15, 2018 6.832 6.924 6.819 6.899 94,585 +0.03(+0.50%)
Nov 14, 2018 6.891 6.891 6.839 6.865 85,433 +0.01(+0.12%)
Nov 13, 2018 6.839 6.877 6.779 6.857 56,289 +0.04(+0.65%)
Nov 12, 2018 6.957 6.957 6.812 6.812 67,471 -0.03(-0.39%)
Nov 09, 2018 6.812 6.865 6.799 6.839 35,903 +0.00(+0.00%)
Nov 08, 2018 6.839 6.845 6.832 6.839 39,742 +0.03(+0.39%)
Nov 07, 2018 6.773 6.819 6.748 6.812 43,229 +0.05(+0.68%)
Nov 06, 2018 6.733 6.766 6.733 6.766 17,383 +0.02(+0.29%)
Nov 05, 2018 6.733 6.766 6.674 6.746 46,683 -0.04(-0.58%)
Nov 02, 2018 6.806 6.806 6.759 6.786 32,570 +0.09(+1.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.