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 )

7.690 -0.070 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Mar 29, 2019 6.923 6.959 6.923 6.931 31,002 -0.02(-0.23%)
Mar 28, 2019 6.907 6.950 6.907 6.946 17,463 -0.01(-0.11%)
Mar 27, 2019 6.954 6.954 6.907 6.954 49,769 +0.06(+0.92%)
Mar 26, 2019 6.915 6.946 6.883 6.891 47,888 +0.06(+0.81%)
Mar 25, 2019 6.852 6.866 6.828 6.836 27,499 -0.00(-0.01%)
Mar 22, 2019 6.931 6.931 6.836 6.836 6,959 -0.09(-1.36%)
Mar 21, 2019 6.836 6.938 6.836 6.931 24,489 +0.09(+1.39%)
Mar 20, 2019 6.773 6.836 6.701 6.836 32,272 +0.02(+0.23%)
Mar 19, 2019 6.796 6.834 6.796 6.820 21,448 +0.02(+0.35%)
Mar 18, 2019 6.804 6.812 6.780 6.796 55,350 +0.05(+0.70%)
Mar 15, 2019 6.773 6.828 6.741 6.749 107,686 +0.00(+0.06%)
Mar 14, 2019 6.717 6.749 6.717 6.745 21,398 -0.07(-0.99%)
Mar 13, 2019 6.828 6.851 6.812 6.812 46,377 +0.00(+0.00%)
Mar 12, 2019 6.820 6.844 6.812 6.812 78,513 +0.00(+0.00%)
Mar 11, 2019 6.812 6.859 6.804 6.812 137,961 +0.00(+0.06%)
Mar 08, 2019 6.828 6.836 6.796 6.808 7,465 -0.05(-0.69%)
Mar 07, 2019 6.907 6.907 6.852 6.856 100,625 -0.11(-1.53%)
Mar 06, 2019 6.994 7.010 6.962 6.962 23,789 -0.07(-1.01%)
Mar 05, 2019 7.010 7.033 6.994 7.033 23,696 +0.01(+0.11%)
Mar 04, 2019 6.994 7.033 6.994 7.025 33,327 -0.00(-0.06%)
Mar 01, 2019 7.073 7.073 7.002 7.029 22,777 -0.02(-0.28%)
Feb 28, 2019 7.025 7.049 7.021 7.049 11,295 -0.01(-0.11%)
Feb 27, 2019 7.041 7.065 7.018 7.057 38,799 +0.01(+0.11%)
Feb 26, 2019 7.025 7.073 7.025 7.049 29,072 -0.02(-0.22%)
Feb 25, 2019 7.081 7.104 7.049 7.065 19,449 +0.02(+0.22%)
Feb 22, 2019 7.033 7.049 7.002 7.049 39,986 -0.01(-0.11%)
Feb 21, 2019 7.089 7.191 7.025 7.057 94,162 +0.01(+0.11%)
Feb 20, 2019 7.041 7.057 7.033 7.049 54,585 +0.02(+0.22%)
Feb 19, 2019 7.002 7.050 6.994 7.033 63,481 +0.04(+0.56%)
Feb 15, 2019 6.875 7.025 6.875 6.994 24,928 +0.09(+1.36%)
Feb 14, 2019 6.859 6.923 6.859 6.900 21,744 +0.02(+0.35%)
Feb 13, 2019 6.875 6.891 6.859 6.876 30,964 +0.06(+0.82%)
Feb 12, 2019 6.836 6.844 6.749 6.820 257,563 +0.08(+1.17%)
Feb 11, 2019 6.733 6.749 6.733 6.741 32,658 -0.01(-0.12%)
Feb 08, 2019 6.836 6.836 6.749 6.749 38,468 -0.16(-2.27%)
Feb 07, 2019 6.978 6.978 6.891 6.906 25,668 -0.10(-1.42%)
Feb 06, 2019 7.002 7.033 7.000 7.005 12,990 -0.03(-0.40%)
Feb 05, 2019 7.081 7.081 7.018 7.033 16,292 +0.02(+0.34%)
Feb 04, 2019 6.978 7.040 6.978 7.010 19,789 +0.02(+0.34%)
Feb 01, 2019 6.938 7.010 6.938 6.986 59,347 +0.03(+0.45%)
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%)
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.