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 )

7.780 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2013 4.266 4.312 4.252 4.302 94,616 +0.02(+0.43%)
Oct 30, 2013 4.293 4.293 4.261 4.284 128,897 -0.02(-0.43%)
Oct 29, 2013 4.270 4.302 4.266 4.302 79,793 +0.03(+0.75%)
Oct 28, 2013 4.275 4.279 4.257 4.270 86,934 +0.00(+0.11%)
Oct 25, 2013 4.243 4.266 4.234 4.266 70,243 +0.00(+0.00%)
Oct 24, 2013 4.279 4.302 4.261 4.266 151,716 +0.00(+0.11%)
Oct 23, 2013 4.293 4.293 4.243 4.261 280,383 -0.06(-1.28%)
Oct 22, 2013 4.321 4.325 4.289 4.316 117,738 +0.01(+0.21%)
Oct 21, 2013 4.307 4.316 4.291 4.307 129,383 +0.02(+0.54%)
Oct 18, 2013 4.275 4.293 4.270 4.284 79,869 +0.02(+0.43%)
Oct 17, 2013 4.243 4.266 4.201 4.266 70,960 +0.00(+0.00%)
Oct 16, 2013 4.188 4.266 4.142 4.266 169,137 +0.07(+1.75%)
Oct 15, 2013 4.183 4.201 4.169 4.192 108,277 +0.00(+0.00%)
Oct 14, 2013 4.160 4.192 4.160 4.192 19,421 +0.00(+0.11%)
Oct 11, 2013 4.197 4.197 4.165 4.188 53,688 +0.00(+0.11%)
Oct 10, 2013 4.155 4.183 4.155 4.183 267,412 +0.04(+1.03%)
Oct 09, 2013 4.114 4.146 4.114 4.141 85,055 +0.07(+1.78%)
Oct 08, 2013 4.110 4.123 4.045 4.068 159,417 -0.05(-1.23%)
Oct 07, 2013 4.133 4.133 4.091 4.119 165,247 -0.05(-1.21%)
Oct 04, 2013 4.143 4.197 4.142 4.169 71,737 +0.00(+0.00%)
Oct 03, 2013 4.183 4.188 4.155 4.169 240,552 -0.01(-0.22%)
Oct 02, 2013 4.165 4.188 4.128 4.178 121,839 -0.02(-0.44%)
Oct 01, 2013 4.155 4.201 4.155 4.197 57,083 +0.02(+0.55%)
Sep 30, 2013 4.133 4.174 4.119 4.174 50,963 +0.00(+0.00%)
Sep 27, 2013 4.174 4.188 4.165 4.174 53,635 -0.01(-0.22%)
Sep 26, 2013 4.169 4.192 4.169 4.183 371,675 +0.05(+1.12%)
Sep 25, 2013 4.151 4.139 4.128 4.137 28,401 -0.00(-0.01%)
Sep 24, 2013 4.146 4.174 4.137 4.137 22,812 +0.00(+0.11%)
Sep 23, 2013 4.123 4.143 4.123 4.133 68,501 +0.02(+0.56%)
Sep 20, 2013 4.133 4.133 4.110 4.110 98,043 -0.04(-1.00%)
Sep 19, 2013 4.133 4.151 4.096 4.151 105,167 -0.01(-0.22%)
Sep 18, 2013 4.050 4.160 4.050 4.160 205,295 +0.10(+2.46%)
Sep 17, 2013 4.018 4.068 4.018 4.060 102,205 +0.01(+0.26%)
Sep 16, 2013 4.036 4.068 4.036 4.050 263,979 +0.01(+0.34%)
Sep 13, 2013 4.032 4.041 4.022 4.036 79,360 +0.00(+0.00%)
Sep 12, 2013 4.032 4.045 4.027 4.036 53,613 +0.00(+0.11%)
Sep 11, 2013 4.004 4.054 4.004 4.032 194,448 -0.01(-0.23%)
Sep 10, 2013 4.004 4.044 4.004 4.041 79,519 +0.06(+1.38%)
Sep 09, 2013 3.949 3.999 3.949 3.986 626,369 +0.09(+2.24%)
Sep 06, 2013 3.898 3.917 3.885 3.898 234,836 -0.04(-1.05%)
Sep 05, 2013 3.944 3.995 3.940 3.940 327,945 -0.00(-0.12%)
Sep 04, 2013 3.921 3.976 3.917 3.944 162,453 +0.05(+1.30%)
Sep 03, 2013 3.903 3.931 3.857 3.894 319,843 +0.08(+2.05%)
Aug 30, 2013 3.843 3.880 3.816 3.816 70,840 -0.03(-0.84%)
Aug 29, 2013 3.931 3.931 3.834 3.848 386,990 -0.08(-1.99%)
Aug 28, 2013 3.931 3.986 3.921 3.926 161,678 +0.00(+0.12%)
Aug 27, 2013 4.009 4.064 3.921 3.921 405,915 -0.17(-4.05%)
Aug 26, 2013 4.133 4.142 4.018 4.087 354,466 -0.07(-1.66%)
Aug 23, 2013 4.155 4.155 4.114 4.155 84,504 +0.02(+0.56%)
Aug 22, 2013 4.123 4.142 4.064 4.133 102,726 +0.02(+0.56%)
Aug 21, 2013 4.123 4.192 4.110 4.110 105,450 -0.06(-1.43%)
Aug 20, 2013 4.183 4.206 4.045 4.169 133,756 -0.04(-0.87%)
Aug 19, 2013 4.220 4.234 4.146 4.206 40,631 -0.01(-0.33%)
Aug 16, 2013 4.221 4.243 4.211 4.220 50,691 -0.00(-0.11%)
Aug 15, 2013 4.211 4.229 4.183 4.224 74,645 -0.01(-0.22%)
Aug 14, 2013 4.201 4.247 4.201 4.234 55,438 +0.01(+0.22%)
Aug 13, 2013 4.183 4.238 4.146 4.224 138,658 +0.03(+0.66%)
Aug 12, 2013 4.178 4.224 4.146 4.197 70,938 -0.00(-0.11%)
Aug 09, 2013 4.224 4.247 4.178 4.201 217,729 -0.03(-0.76%)
Aug 08, 2013 4.229 4.257 4.195 4.234 102,497 -0.00(-0.11%)
Aug 07, 2013 4.243 4.243 4.180 4.238 85,843 -0.05(-1.18%)
Aug 06, 2013 4.270 4.293 4.178 4.289 166,647 -0.00(-0.04%)
Aug 05, 2013 4.279 4.298 4.247 4.290 60,820 -0.01(-0.18%)
Aug 02, 2013 4.275 4.302 4.236 4.298 154,467 +0.05(+1.19%)
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.