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: 4:10 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 (%)
May 31, 2023 6.937 6.937 6.850 6.860 8,351 -0.12(-1.66%)
May 30, 2023 7.014 7.016 6.947 6.976 26,670 -0.03(-0.41%)
May 26, 2023 7.178 7.178 6.985 7.005 73,654 -0.19(-2.68%)
May 25, 2023 6.985 7.198 6.979 7.198 121,962 +0.26(+3.76%)
May 24, 2023 6.928 6.966 6.918 6.937 30,181 +0.02(+0.28%)
May 23, 2023 6.985 6.985 6.870 6.918 99,643 -0.20(-2.85%)
May 22, 2023 7.014 7.120 7.014 7.120 123,919 +0.13(+1.79%)
May 19, 2023 6.947 7.005 6.889 6.995 84,780 +0.06(+0.83%)
May 18, 2023 7.005 7.005 6.889 6.937 77,650 -0.05(-0.69%)
May 17, 2023 6.947 6.995 6.937 6.985 192,167 +0.05(+0.70%)
May 16, 2023 6.928 6.947 6.908 6.937 60,135 +0.01(+0.14%)
May 15, 2023 6.879 6.947 6.879 6.928 28,149 +0.02(+0.28%)
May 12, 2023 6.918 6.937 6.841 6.908 18,102 +0.03(+0.42%)
May 11, 2023 6.860 6.899 6.860 6.879 5,685 +0.01(+0.14%)
May 10, 2023 6.879 6.889 6.841 6.870 24,389 -0.01(-0.14%)
May 09, 2023 6.812 6.894 6.792 6.879 53,778 +0.09(+1.28%)
May 08, 2023 6.744 6.841 6.744 6.792 70,412 -0.05(-0.71%)
May 05, 2023 6.783 6.850 6.783 6.841 46,609 +0.13(+1.87%)
May 04, 2023 6.735 6.773 6.715 6.715 53,708 -0.02(-0.29%)
May 03, 2023 6.696 6.772 6.677 6.735 89,373 +0.10(+1.45%)
May 02, 2023 6.686 6.696 6.629 6.638 24,485 -0.09(-1.29%)
May 01, 2023 6.763 6.773 6.657 6.725 51,377 +0.01(+0.14%)
Apr 28, 2023 6.657 6.725 6.638 6.715 47,080 -0.06(-0.85%)
Apr 27, 2023 6.715 6.783 6.691 6.773 31,286 +0.09(+1.30%)
Apr 26, 2023 6.696 6.783 6.677 6.686 30,051 +0.00(+0.00%)
Apr 25, 2023 6.677 6.725 6.677 6.686 32,245 -0.03(-0.43%)
Apr 24, 2023 6.696 6.725 6.682 6.715 31,005 -0.03(-0.43%)
Apr 21, 2023 6.725 6.754 6.706 6.744 41,386 +0.06(+0.87%)
Apr 20, 2023 6.695 6.710 6.677 6.686 4,470 +0.05(+0.73%)
Apr 19, 2023 6.677 6.677 6.628 6.638 9,407 -0.07(-1.01%)
Apr 18, 2023 6.709 6.720 6.688 6.706 20,286 +0.02(+0.29%)
Apr 17, 2023 6.686 6.725 6.667 6.686 13,870 +0.03(+0.43%)
Apr 14, 2023 6.706 6.715 6.648 6.657 14,619 -0.08(-1.15%)
Apr 13, 2023 6.696 6.744 6.696 6.735 19,369 +0.09(+1.31%)
Apr 12, 2023 6.638 6.667 6.619 6.648 12,716 +0.06(+0.88%)
Apr 11, 2023 6.551 6.628 6.551 6.590 26,690 +0.04(+0.59%)
Apr 10, 2023 6.522 6.571 6.522 6.551 4,769 -0.03(-0.44%)
Apr 06, 2023 6.571 6.628 6.571 6.580 28,450 -0.04(-0.58%)
Apr 05, 2023 6.686 6.698 6.619 6.619 148,876 -0.10(-1.44%)
Apr 04, 2023 6.715 6.735 6.706 6.715 16,484 +0.01(+0.14%)
Apr 03, 2023 6.677 6.715 6.677 6.706 4,460 +0.04(+0.58%)
Mar 31, 2023 6.628 6.675 6.609 6.667 12,253 +0.05(+0.73%)
Mar 30, 2023 6.619 6.628 6.604 6.619 17,589 +0.01(+0.15%)
Mar 29, 2023 6.628 6.628 6.590 6.609 27,774 +0.00(+0.00%)
Mar 28, 2023 6.590 6.619 6.580 6.609 55,805 +0.01(+0.15%)
Mar 27, 2023 6.590 6.608 6.590 6.599 11,311 +0.01(+0.15%)
Mar 24, 2023 6.590 6.609 6.561 6.590 26,457 +0.04(+0.59%)
Mar 23, 2023 6.522 6.571 6.522 6.551 6,581 +0.07(+1.04%)
Mar 22, 2023 6.474 6.522 6.464 6.484 178,186 +0.00(+0.00%)
Mar 21, 2023 6.551 6.551 6.455 6.484 114,827 -0.05(-0.74%)
Mar 20, 2023 6.474 6.561 6.474 6.532 199,407 +0.07(+1.04%)
Mar 17, 2023 6.503 6.503 6.464 6.464 16,227 -0.06(-0.89%)
Mar 16, 2023 6.407 6.609 6.407 6.522 216,324 +0.14(+2.27%)
Mar 15, 2023 6.407 6.489 6.368 6.378 42,471 -0.16(-2.51%)
Mar 14, 2023 6.599 6.616 6.522 6.542 49,160 -0.07(-1.02%)
Mar 13, 2023 6.677 6.686 6.599 6.609 52,359 -0.12(-1.72%)
Mar 10, 2023 6.792 6.889 6.701 6.725 107,472 +0.00(+0.00%)
Mar 09, 2023 6.628 6.754 6.628 6.725 44,837 +0.03(+0.43%)
Mar 08, 2023 6.715 6.719 6.677 6.696 5,586 +0.09(+1.31%)
Mar 07, 2023 6.657 6.696 6.608 6.609 67,258 +0.02(+0.29%)
Mar 06, 2023 6.609 6.648 6.580 6.590 34,741 -0.06(-0.87%)
Mar 03, 2023 6.571 6.677 6.571 6.648 42,699 +0.10(+1.47%)
Mar 02, 2023 6.522 6.551 6.522 6.551 19,455 +0.00(+0.00%)
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.