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 (%)
Apr 29, 2005 4.621 4.693 4.608 4.675 49,398 +0.09(+1.95%)
Apr 28, 2005 4.613 4.639 4.586 4.586 40,457 -0.04(-0.97%)
Apr 27, 2005 4.586 4.671 4.577 4.630 45,822 +0.02(+0.49%)
Apr 26, 2005 4.653 4.653 4.608 4.608 88,515 -0.02(-0.48%)
Apr 25, 2005 4.604 4.671 4.604 4.630 111,314 +0.08(+1.77%)
Apr 22, 2005 4.527 4.595 4.510 4.550 273,144 -0.11(-2.40%)
Apr 21, 2005 4.541 4.662 4.519 4.662 145,513 +0.13(+2.86%)
Apr 20, 2005 4.608 4.608 4.460 4.532 251,016 -0.08(-1.65%)
Apr 19, 2005 4.563 4.630 4.536 4.608 201,394 +0.08(+1.88%)
Apr 18, 2005 4.519 4.536 4.407 4.523 148,642 -0.04(-0.88%)
Apr 15, 2005 4.698 4.698 4.563 4.563 271,580 -0.18(-3.77%)
Apr 14, 2005 4.787 4.832 4.653 4.742 173,677 -0.09(-1.85%)
Apr 13, 2005 4.903 4.957 4.787 4.832 179,935 -0.10(-2.00%)
Apr 12, 2005 4.997 5.002 4.885 4.930 202,958 -0.08(-1.61%)
Apr 11, 2005 5.087 5.087 4.979 5.011 155,795 -0.09(-1.75%)
Apr 08, 2005 5.131 5.167 5.096 5.100 34,198 -0.01(-0.18%)
Apr 07, 2005 5.123 5.140 5.096 5.109 61,245 +0.00(+0.00%)
Apr 06, 2005 5.163 5.190 5.109 5.109 74,209 -0.01(-0.17%)
Apr 05, 2005 5.033 5.123 5.033 5.118 124,055 +0.11(+2.14%)
Apr 04, 2005 4.948 5.033 4.939 5.011 104,161 +0.07(+1.36%)
Apr 01, 2005 5.011 5.046 4.930 4.944 136,348 -0.03(-0.63%)
Mar 31, 2005 5.055 5.055 4.966 4.975 86,503 -0.08(-1.59%)
Mar 30, 2005 4.966 5.055 4.953 5.055 66,609 +0.11(+2.26%)
Mar 29, 2005 5.105 5.136 4.921 4.944 248,780 -0.27(-5.23%)
Mar 28, 2005 5.145 5.252 5.145 5.216 95,667 +0.04(+0.69%)
Mar 24, 2005 5.123 5.181 5.100 5.181 64,598 +0.08(+1.58%)
Mar 23, 2005 5.154 5.154 5.080 5.100 140,372 -0.07(-1.30%)
Mar 22, 2005 5.190 5.324 5.154 5.167 96,338 -0.05(-0.94%)
Mar 21, 2005 5.261 5.297 5.212 5.216 73,762 -0.04(-0.77%)
Mar 18, 2005 5.279 5.310 5.216 5.257 156,018 -0.01(-0.25%)
Mar 17, 2005 5.257 5.324 5.212 5.270 148,419 -0.03(-0.59%)
Mar 16, 2005 5.463 5.489 5.301 5.301 40,234 -0.11(-2.07%)
Mar 15, 2005 5.458 5.498 5.391 5.413 50,516 -0.03(-0.49%)
Mar 14, 2005 5.489 5.489 5.436 5.440 47,610 -0.09(-1.70%)
Mar 11, 2005 5.507 5.592 5.413 5.534 101,702 +0.03(+0.57%)
Mar 10, 2005 5.548 5.574 5.480 5.503 72,421 -0.04(-0.81%)
Mar 09, 2005 5.601 5.606 5.521 5.548 96,785 +0.04(+0.65%)
Mar 08, 2005 5.548 5.579 5.480 5.512 63,480 -0.03(-0.57%)
Mar 07, 2005 5.570 5.592 5.543 5.543 115,114 +0.00(+0.00%)
Mar 04, 2005 5.507 5.574 5.503 5.543 80,021 +0.06(+1.14%)
Mar 03, 2005 5.480 5.521 5.449 5.480 98,126 -0.01(-0.24%)
Mar 02, 2005 5.445 5.543 5.431 5.494 172,336 +0.00(+0.08%)
Mar 01, 2005 5.494 5.494 5.431 5.489 103,491 +0.03(+0.57%)
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%)
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.