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 (%)
Feb 28, 2017 6.008 6.048 6.008 6.037 39,212 +0.00(+0.00%)
Feb 27, 2017 6.014 6.054 6.014 6.037 52,220 +0.01(+0.09%)
Feb 24, 2017 6.008 6.031 6.008 6.031 50,789 +0.01(+0.09%)
Feb 23, 2017 6.025 6.025 6.008 6.025 28,901 +0.02(+0.38%)
Feb 22, 2017 6.025 6.025 5.980 6.002 36,530 -0.02(-0.38%)
Feb 21, 2017 5.985 6.037 5.985 6.025 27,851 +0.06(+1.05%)
Feb 17, 2017 5.963 5.963 5.963 0 +0.01(+0.17%)
Feb 16, 2017 5.968 5.968 5.951 5.953 29,045 -0.01(-0.17%)
Feb 15, 2017 5.963 5.985 5.917 5.963 113,312 +0.02(+0.38%)
Feb 14, 2017 5.934 5.956 5.923 5.940 94,879 -0.03(-0.57%)
Feb 13, 2017 5.963 5.979 5.951 5.974 57,514 +0.04(+0.67%)
Feb 10, 2017 5.894 5.940 5.894 5.934 74,201 +0.03(+0.48%)
Feb 09, 2017 5.866 5.906 5.866 5.906 55,305 +0.03(+0.48%)
Feb 08, 2017 5.871 5.889 5.866 5.877 27,097 +0.01(+0.19%)
Feb 07, 2017 5.860 5.871 5.849 5.866 69,007 +0.02(+0.29%)
Feb 06, 2017 5.809 5.849 5.797 5.849 31,463 +0.01(+0.22%)
Feb 03, 2017 5.854 5.854 5.820 5.836 52,469 -0.01(-0.12%)
Feb 02, 2017 5.826 5.849 5.786 5.843 74,486 +0.03(+0.59%)
Feb 01, 2017 5.809 5.814 5.786 5.809 54,176 +0.02(+0.30%)
Jan 31, 2017 5.786 5.814 5.732 5.792 178,705 +0.02(+0.39%)
Jan 30, 2017 5.786 5.814 5.758 5.769 29,723 -0.01(-0.20%)
Jan 27, 2017 5.786 5.787 5.780 5.780 41,315 -0.02(-0.39%)
Jan 26, 2017 5.786 5.806 5.786 5.803 25,408 +0.02(+0.30%)
Jan 25, 2017 5.792 5.820 5.780 5.786 85,158 +0.01(+0.10%)
Jan 24, 2017 5.780 5.820 5.763 5.780 32,523 +0.01(+0.20%)
Jan 23, 2017 5.740 5.780 5.729 5.769 37,839 +0.03(+0.47%)
Jan 20, 2017 5.718 5.752 5.718 5.742 27,078 +0.04(+0.73%)
Jan 19, 2017 5.763 5.763 5.701 5.701 14,774 -0.06(-1.07%)
Jan 18, 2017 5.797 5.803 5.755 5.762 26,743 -0.04(-0.60%)
Jan 17, 2017 5.809 5.832 5.797 5.797 60,053 -0.10(-1.64%)
Jan 13, 2017 5.894 5.894 5.894 0 +0.14(+2.48%)
Jan 12, 2017 5.775 5.775 5.712 5.752 37,574 -0.01(-0.10%)
Jan 11, 2017 5.797 5.797 5.723 5.758 26,594 -0.05(-0.80%)
Jan 10, 2017 5.769 5.851 5.752 5.804 57,793 +0.05(+0.81%)
Jan 09, 2017 5.672 5.780 5.666 5.758 80,101 +0.06(+1.10%)
Jan 06, 2017 5.661 5.718 5.661 5.695 32,406 +0.03(+0.60%)
Jan 05, 2017 5.649 5.661 5.649 5.661 5,250 +0.04(+0.71%)
Jan 04, 2017 5.598 5.684 5.598 5.621 60,427 +0.09(+1.55%)
Jan 03, 2017 5.541 5.541 5.484 5.535 39,793 -0.00(-0.05%)
Dec 30, 2016 5.538 5.538 5.538 0 +0.03(+0.56%)
Dec 29, 2016 5.524 5.598 5.467 5.507 75,130 -0.05(-0.81%)
Dec 28, 2016 5.581 5.590 5.551 5.552 19,821 -0.01(-0.11%)
Dec 27, 2016 5.575 5.575 5.490 5.558 97,973 +0.03(+0.62%)
Dec 23, 2016 5.524 5.524 5.524 0 -0.11(-1.91%)
Dec 22, 2016 5.547 5.689 5.547 5.632 199,204 +0.07(+1.22%)
Dec 21, 2016 5.530 5.576 5.473 5.564 160,552 +0.00(+0.00%)
Dec 20, 2016 5.467 5.581 5.467 5.564 162,213 +0.09(+1.66%)
Dec 19, 2016 5.478 5.496 5.473 5.473 19,633 +0.05(+0.84%)
Dec 16, 2016 5.444 5.478 5.422 5.427 47,086 -0.03(-0.52%)
Dec 15, 2016 5.473 5.478 5.439 5.456 59,518 +0.02(+0.38%)
Dec 14, 2016 5.503 5.503 5.435 5.435 58,408 -0.07(-1.32%)
Dec 13, 2016 5.487 5.513 5.485 5.508 75,203 +0.04(+0.76%)
Dec 12, 2016 5.487 5.487 5.451 5.466 141,916 -0.01(-0.19%)
Dec 09, 2016 5.440 5.513 5.440 5.477 41,205 +0.05(+0.86%)
Dec 08, 2016 5.420 5.449 5.420 5.430 28,176 +0.03(+0.48%)
Dec 07, 2016 5.368 5.440 5.357 5.404 56,791 +0.02(+0.39%)
Dec 06, 2016 5.373 5.383 5.321 5.383 62,425 +0.02(+0.29%)
Dec 05, 2016 5.363 5.394 5.363 5.368 49,837 +0.00(+0.00%)
Dec 02, 2016 5.368 5.380 5.363 5.368 22,621 -0.03(-0.58%)
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.