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 (%)
Feb 28, 2005 5.373 5.458 5.369 5.458 145,960 +0.13(+2.52%)
Feb 25, 2005 5.301 5.351 5.284 5.324 103,044 +0.02(+0.42%)
Feb 24, 2005 5.270 5.324 5.216 5.301 100,361 +0.08(+1.59%)
Feb 23, 2005 5.145 5.293 5.118 5.219 100,138 +0.05(+1.00%)
Feb 22, 2005 5.418 5.534 5.145 5.167 187,535 -0.26(-4.86%)
Feb 18, 2005 5.386 5.458 5.369 5.431 49,398 +0.04(+0.83%)
Feb 17, 2005 5.391 5.458 5.373 5.386 86,726 -0.12(-2.11%)
Feb 16, 2005 5.624 5.735 5.427 5.503 205,417 -0.17(-2.92%)
Feb 15, 2005 5.592 5.731 5.583 5.668 381,553 +0.09(+1.60%)
Feb 14, 2005 5.512 5.592 5.485 5.579 166,300 +0.10(+1.80%)
Feb 11, 2005 5.324 5.489 5.297 5.480 221,958 +0.14(+2.60%)
Feb 10, 2005 5.324 5.346 5.261 5.342 150,430 +0.04(+0.67%)
Feb 09, 2005 5.391 5.404 5.306 5.306 69,515 -0.06(-1.08%)
Feb 08, 2005 5.369 5.436 5.328 5.364 59,010 -0.01(-0.17%)
Feb 07, 2005 5.369 5.436 5.360 5.373 106,620 +0.04(+0.67%)
Feb 04, 2005 5.346 5.346 5.257 5.337 133,890 +0.02(+0.42%)
Feb 03, 2005 5.548 5.548 5.239 5.315 186,865 -0.22(-3.96%)
Feb 02, 2005 5.503 5.597 5.436 5.534 236,710 +0.04(+0.73%)
Feb 01, 2005 5.458 5.494 5.413 5.494 77,562 +0.08(+1.49%)
Jan 31, 2005 5.409 5.454 5.391 5.413 99,691 +0.09(+1.68%)
Jan 28, 2005 5.346 5.369 5.257 5.324 56,998 -0.04(-0.83%)
Jan 27, 2005 5.360 5.467 5.346 5.369 107,290 +0.00(+0.00%)
Jan 26, 2005 5.252 5.413 5.252 5.369 106,173 +0.14(+2.65%)
Jan 25, 2005 5.064 5.243 5.064 5.230 134,560 +0.10(+2.01%)
Jan 24, 2005 5.167 5.199 5.100 5.127 97,455 +0.00(+0.09%)
Jan 21, 2005 5.190 5.234 5.123 5.123 259,509 -0.05(-1.04%)
Jan 20, 2005 5.364 5.395 5.158 5.176 163,171 -0.21(-3.98%)
Jan 19, 2005 5.454 5.498 5.373 5.391 74,209 -0.11(-1.95%)
Jan 18, 2005 5.498 5.503 5.454 5.498 127,407 +0.00(+0.00%)
Jan 14, 2005 5.449 5.525 5.449 5.498 100,808 +0.07(+1.24%)
Jan 13, 2005 5.436 5.548 5.431 5.431 75,327 -0.03(-0.57%)
Jan 12, 2005 5.346 5.498 5.346 5.463 117,125 +0.09(+1.75%)
Jan 11, 2005 5.346 5.369 5.293 5.369 166,747 +0.04(+0.76%)
Jan 10, 2005 5.346 5.346 5.257 5.328 71,303 +0.05(+1.02%)
Jan 07, 2005 5.275 5.297 5.243 5.275 21,905 +0.00(+0.00%)
Jan 06, 2005 5.328 5.476 5.261 5.275 66,833 -0.06(-1.09%)
Jan 05, 2005 5.279 5.364 5.257 5.333 75,327 +0.08(+1.62%)
Jan 04, 2005 5.458 5.458 5.243 5.248 86,503 -0.19(-3.46%)
Jan 03, 2005 5.503 5.503 5.369 5.436 120,255 +0.02(+0.41%)
Dec 31, 2004 5.369 5.458 5.369 5.413 69,962 +0.00(+0.00%)
Dec 30, 2004 5.378 5.521 5.378 5.413 54,986 +0.03(+0.58%)
Dec 29, 2004 5.525 5.525 5.310 5.382 128,078 -0.03(-0.58%)
Dec 28, 2004 5.167 5.413 5.167 5.413 188,653 +0.20(+3.86%)
Dec 27, 2004 5.123 5.324 5.123 5.212 131,431 -0.08(-1.60%)
Dec 23, 2004 5.234 5.310 5.212 5.297 109,973 +0.08(+1.63%)
Dec 22, 2004 5.185 5.243 5.154 5.212 130,090 +0.06(+1.22%)
Dec 21, 2004 5.109 5.149 5.109 5.149 95,891 +0.07(+1.41%)
Dec 20, 2004 5.176 5.185 4.975 5.078 165,853 -0.13(-2.49%)
Dec 17, 2004 5.190 5.257 5.172 5.208 109,973 +0.05(+0.95%)
Dec 16, 2004 5.100 5.163 5.060 5.158 128,525 -0.04(-0.77%)
Dec 15, 2004 5.100 5.225 5.078 5.199 120,031 -0.04(-0.85%)
Dec 14, 2004 5.324 5.324 5.194 5.243 74,880 +0.01(+0.17%)
Dec 13, 2004 5.270 5.301 5.190 5.234 76,891 +0.00(+0.00%)
Dec 10, 2004 5.158 5.257 5.145 5.234 71,527 -0.04(-0.68%)
Dec 09, 2004 5.369 5.413 5.190 5.270 116,455 -0.06(-1.09%)
Dec 08, 2004 5.391 5.427 5.328 5.328 86,726 -0.04(-0.67%)
Dec 07, 2004 5.682 5.691 5.333 5.364 127,184 -0.30(-5.22%)
Dec 06, 2004 5.637 5.709 5.637 5.659 161,606 +0.04(+0.72%)
Dec 03, 2004 5.534 5.637 5.507 5.619 202,064 +0.06(+1.05%)
Dec 02, 2004 5.404 5.565 5.391 5.561 265,321 +0.19(+3.50%)
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.