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 )

7.815 -0.035 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2018 8.126 8.128 8.106 8.113 31,576 +0.04(+0.49%)
Apr 27, 2018 8.066 8.093 8.060 8.073 8,492 +0.01(+0.09%)
Apr 26, 2018 8.066 8.066 8.033 8.066 32,302 +0.04(+0.49%)
Apr 25, 2018 8.014 8.060 8.014 8.027 25,627 +0.03(+0.33%)
Apr 24, 2018 8.007 8.020 7.988 8.000 91,602 -0.01(-0.16%)
Apr 23, 2018 8.027 8.027 7.959 8.014 42,091 -0.02(-0.25%)
Apr 20, 2018 8.014 8.040 7.994 8.033 31,217 +0.00(+0.00%)
Apr 19, 2018 8.053 8.053 8.020 8.033 28,538 -0.03(-0.41%)
Apr 18, 2018 8.033 8.113 8.024 8.066 174,315 +0.06(+0.74%)
Apr 17, 2018 8.047 8.066 8.007 8.007 114,005 -0.01(-0.16%)
Apr 16, 2018 8.047 8.053 8.020 8.020 51,458 +0.00(+0.00%)
Apr 13, 2018 8.066 8.066 8.020 8.020 26,036 -0.04(-0.49%)
Apr 12, 2018 8.080 8.093 8.053 8.060 20,175 -0.04(-0.49%)
Apr 11, 2018 8.126 8.152 8.099 8.099 61,285 -0.09(-1.04%)
Apr 10, 2018 8.179 8.192 8.159 8.185 127,139 +0.02(+0.23%)
Apr 09, 2018 8.086 8.198 8.086 8.165 54,917 +0.14(+1.73%)
Apr 06, 2018 8.047 8.066 8.017 8.027 94,512 -0.07(-0.90%)
Apr 05, 2018 8.179 8.179 8.093 8.099 123,377 +0.01(+0.16%)
Apr 04, 2018 8.007 8.112 8.007 8.086 61,935 +0.00(+0.00%)
Apr 03, 2018 8.053 8.093 8.053 8.086 50,628 +0.07(+0.91%)
Apr 02, 2018 8.106 8.106 8.007 8.013 31,237 -0.10(-1.23%)
Mar 29, 2018 8.113 8.113 8.113 0 +0.05(+0.66%)
Mar 28, 2018 7.948 8.093 7.948 8.060 175,412 +0.08(+0.99%)
Mar 27, 2018 8.093 8.119 7.981 7.981 234,254 -0.03(-0.34%)
Mar 26, 2018 8.020 8.027 7.769 8.008 156,156 +0.03(+0.42%)
Mar 23, 2018 8.066 8.073 7.967 7.974 89,151 -0.10(-1.23%)
Mar 22, 2018 8.126 8.149 8.060 8.073 28,956 -0.08(-0.97%)
Mar 21, 2018 8.152 8.165 8.099 8.152 55,039 -0.01(-0.08%)
Mar 20, 2018 8.113 8.159 8.099 8.159 103,483 +0.07(+0.81%)
Mar 19, 2018 8.179 8.179 8.073 8.093 122,199 -0.12(-1.45%)
Mar 16, 2018 8.245 8.245 8.192 8.212 14,865 -0.02(-0.24%)
Mar 15, 2018 8.271 8.271 8.231 8.231 3,722 +0.01(+0.08%)
Mar 14, 2018 8.172 8.231 8.172 8.225 63,888 +0.13(+1.55%)
Mar 13, 2018 8.086 8.152 8.086 8.099 208,658 +0.08(+0.99%)
Mar 12, 2018 8.080 8.086 8.007 8.020 94,589 -0.01(-0.08%)
Mar 09, 2018 8.007 8.033 7.961 8.027 43,462 -0.00(-0.04%)
Mar 08, 2018 8.047 8.047 8.027 8.030 43,561 +0.03(+0.37%)
Mar 07, 2018 7.981 8.000 43,787 -0.04(-0.49%)
Mar 06, 2018 8.040 8.126 8.014 8.040 201,691 +0.01(+0.16%)
Mar 05, 2018 7.994 8.040 7.981 8.027 32,813 -0.03(-0.41%)
Mar 02, 2018 7.987 8.146 7.961 8.060 72,979 +0.04(+0.49%)
Mar 01, 2018 8.159 8.172 7.987 8.020 58,907 -0.22(-2.64%)
Feb 28, 2018 8.146 8.251 8.146 8.238 17,017 +0.11(+1.38%)
Feb 27, 2018 8.205 8.251 8.119 8.126 37,341 -0.14(-1.68%)
Feb 26, 2018 8.278 8.278 8.198 8.264 107,478 +0.04(+0.48%)
Feb 23, 2018 8.159 8.225 8.154 8.225 34,932 +0.13(+1.55%)
Feb 22, 2018 8.086 8.132 8.083 8.099 26,791 +0.02(+0.25%)
Feb 21, 2018 8.139 8.139 8.073 8.080 73,440 +0.03(+0.41%)
Feb 20, 2018 7.987 8.060 7.987 8.047 84,315 +0.07(+0.91%)
Feb 16, 2018 7.974 7.974 7.974 0 +0.07(+0.92%)
Feb 15, 2018 7.915 8.014 7.855 7.901 93,944 +0.07(+0.84%)
Feb 14, 2018 7.651 7.842 7.651 7.835 82,069 +0.13(+1.63%)
Feb 13, 2018 7.776 7.776 7.670 7.710 69,555 -0.10(-1.27%)
Feb 12, 2018 7.670 7.828 7.670 7.809 97,228 +0.19(+2.51%)
Feb 09, 2018 7.618 7.736 7.538 7.618 229,570 +0.07(+0.87%)
Feb 08, 2018 7.776 7.809 7.538 7.552 150,950 -0.24(-3.05%)
Feb 07, 2018 7.915 7.915 7.783 7.789 182,265 -0.18(-2.32%)
Feb 06, 2018 7.697 7.974 7.697 7.974 119,616 +0.24(+3.07%)
Feb 05, 2018 7.967 7.967 6.918 7.736 263,457 -0.32(-3.94%)
Feb 02, 2018 8.317 8.317 8.040 8.053 212,012 -0.17(-2.01%)
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.