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 (%)
Dec 31, 2014 4.231 4.274 4.274 4.274 111,861 +0.03(+0.79%)
Dec 30, 2014 4.241 4.245 4.226 4.241 132,533 -0.02(-0.56%)
Dec 29, 2014 4.265 4.293 4.241 4.265 246,588 -0.02(-0.44%)
Dec 26, 2014 4.260 4.288 4.260 4.284 76,844 +0.03(+0.67%)
Dec 24, 2014 4.260 4.255 4.255 4.255 159,921 +0.00(+0.00%)
Dec 23, 2014 4.274 4.303 4.241 4.255 131,826 -0.00(-0.08%)
Dec 22, 2014 4.269 4.294 4.241 4.258 65,280 -0.03(-0.59%)
Dec 19, 2014 4.293 4.298 4.269 4.284 190,837 -0.00(-0.11%)
Dec 18, 2014 4.288 4.293 4.236 4.288 158,498 +0.04(+0.93%)
Dec 17, 2014 4.193 4.249 4.174 4.249 96,599 +0.05(+1.23%)
Dec 16, 2014 4.183 4.201 4.169 4.197 168,093 +0.01(+0.24%)
Dec 15, 2014 4.183 4.197 4.169 4.188 175,873 -0.02(-0.42%)
Dec 12, 2014 4.193 4.207 4.179 4.205 75,958 -0.01(-0.15%)
Dec 11, 2014 4.263 4.263 4.207 4.211 1,427,900 -0.04(-0.88%)
Dec 10, 2014 4.249 4.268 4.244 4.249 120,799 -0.01(-0.22%)
Dec 09, 2014 4.230 4.273 4.226 4.258 79,630 -0.02(-0.44%)
Dec 08, 2014 4.273 4.282 4.273 4.277 143,250 -0.02(-0.55%)
Dec 05, 2014 4.291 4.319 4.291 4.301 127,131 +0.00(+0.11%)
Dec 04, 2014 4.310 4.310 4.282 4.296 82,107 -0.02(-0.54%)
Dec 03, 2014 4.301 4.334 4.291 4.319 67,602 +0.01(+0.14%)
Dec 02, 2014 4.291 4.324 4.291 4.313 43,360 +0.04(+0.95%)
Dec 01, 2014 4.277 4.291 4.264 4.273 67,044 +0.02(+0.44%)
Nov 28, 2014 4.273 4.287 4.254 4.254 99,163 -0.02(-0.55%)
Nov 26, 2014 4.277 4.277 4.277 4.277 28,753 -0.00(-0.05%)
Nov 25, 2014 4.279 4.283 4.258 4.279 37,196 -0.01(-0.17%)
Nov 24, 2014 4.301 4.301 4.287 4.287 31,739 -0.02(-0.44%)
Nov 21, 2014 4.310 4.310 4.282 4.305 113,991 +0.04(+0.99%)
Nov 20, 2014 4.230 4.263 4.230 4.263 74,207 +0.00(+0.00%)
Nov 19, 2014 4.263 4.287 4.254 4.263 144,402 -0.02(-0.44%)
Nov 18, 2014 4.268 4.324 4.268 4.282 258,200 +0.02(+0.44%)
Nov 17, 2014 4.277 4.277 4.235 4.263 209,826 -0.08(-1.76%)
Nov 14, 2014 4.310 4.348 4.310 4.339 118,963 +0.01(+0.24%)
Nov 13, 2014 4.334 4.343 4.296 4.329 106,224 +0.03(+0.66%)
Nov 12, 2014 4.343 4.352 4.249 4.301 474,664 -0.06(-1.40%)
Nov 11, 2014 4.395 4.395 4.357 4.362 78,405 +0.00(+0.11%)
Nov 10, 2014 4.343 4.357 4.319 4.357 113,278 +0.01(+0.32%)
Nov 07, 2014 4.310 4.343 4.301 4.343 84,927 +0.00(+0.00%)
Nov 06, 2014 4.334 4.343 4.305 4.343 234,641 -0.02(-0.54%)
Nov 05, 2014 4.366 4.380 4.348 4.366 84,497 -0.00(-0.00%)
Nov 04, 2014 4.432 4.432 4.263 4.366 183,626 -0.13(-2.82%)
Nov 03, 2014 4.503 4.507 4.465 4.493 352,099 -0.02(-0.52%)
Oct 31, 2014 4.460 4.540 4.460 4.517 169,869 +0.15(+3.55%)
Oct 30, 2014 4.324 4.379 4.324 4.362 61,860 +0.04(+0.87%)
Oct 29, 2014 4.343 4.362 4.305 4.324 61,181 +0.01(+0.22%)
Oct 28, 2014 4.291 4.319 4.291 4.315 205,047 +0.02(+0.51%)
Oct 27, 2014 4.282 4.305 4.310 4.293 28,960 -0.02(-0.40%)
Oct 24, 2014 4.291 4.315 4.291 4.310 20,242 -0.01(-0.22%)
Oct 23, 2014 4.305 4.326 4.301 4.319 35,460 +0.04(+0.88%)
Oct 22, 2014 4.277 4.328 4.263 4.282 143,559 +0.01(+0.33%)
Oct 21, 2014 4.221 4.279 4.216 4.268 290,036 +0.03(+0.78%)
Oct 20, 2014 4.258 4.287 4.254 4.235 212,772 +0.01(+0.22%)
Oct 17, 2014 4.188 4.305 4.188 4.226 110,045 +0.04(+0.90%)
Oct 16, 2014 4.113 4.193 4.094 4.188 493,307 +0.03(+0.68%)
Oct 15, 2014 4.207 4.244 4.141 4.160 395,159 -0.09(-2.10%)
Oct 14, 2014 4.315 4.315 4.221 4.249 285,035 -0.03(-0.77%)
Oct 13, 2014 4.329 4.348 4.277 4.282 79,321 -0.04(-0.98%)
Oct 10, 2014 4.371 4.371 4.324 4.324 57,345 -0.07(-1.50%)
Oct 09, 2014 4.460 4.460 4.362 4.390 175,852 -0.12(-2.60%)
Oct 08, 2014 4.474 4.517 4.460 4.507 43,997 +0.01(+0.31%)
Oct 07, 2014 4.540 4.540 4.493 4.493 64,316 -0.08(-1.75%)
Oct 06, 2014 4.446 4.582 4.437 4.573 631,454 +0.11(+2.53%)
Oct 03, 2014 4.465 4.479 4.451 4.460 99,368 -0.01(-0.21%)
Oct 02, 2014 4.432 4.470 4.399 4.470 217,364 -0.01(-0.21%)
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.