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 )

7.650 -0.040 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 30, 2004 5.731 5.794 5.731 5.794 104,832 -0.07(-1.15%)
Jun 29, 2004 5.905 5.928 5.843 5.861 86,503 -0.04(-0.61%)
Jun 28, 2004 5.932 6.013 5.879 5.896 84,044 -0.01(-0.23%)
Jun 25, 2004 5.923 5.941 5.847 5.910 61,915 +0.01(+0.23%)
Jun 24, 2004 6.035 6.040 5.883 5.896 151,995 -0.08(-1.27%)
Jun 23, 2004 5.883 5.986 5.865 5.973 39,563 +0.04(+0.75%)
Jun 22, 2004 5.932 5.932 5.838 5.928 117,125 -0.00(-0.08%)
Jun 21, 2004 5.776 5.946 5.776 5.932 113,102 +0.16(+2.79%)
Jun 18, 2004 5.861 5.861 5.771 5.771 101,702 -0.09(-1.53%)
Jun 17, 2004 6.035 6.035 5.825 5.861 65,715 -0.10(-1.73%)
Jun 16, 2004 5.852 6.084 5.820 5.964 128,972 +0.07(+1.14%)
Jun 15, 2004 5.659 5.995 5.659 5.896 144,619 +0.19(+3.37%)
Jun 14, 2004 5.838 5.856 5.682 5.704 118,690 -0.21(-3.48%)
Jun 10, 2004 5.838 5.919 5.780 5.910 213,687 +0.18(+3.12%)
Jun 09, 2004 5.838 5.901 5.641 5.731 190,217 -0.15(-2.59%)
Jun 08, 2004 5.682 5.883 5.641 5.883 178,371 +0.23(+4.12%)
Jun 07, 2004 5.548 5.722 5.530 5.650 245,875 +0.31(+5.78%)
Jun 04, 2004 5.261 5.413 5.261 5.342 94,773 +0.09(+1.70%)
Jun 03, 2004 5.436 5.436 5.248 5.252 95,667 -0.24(-4.40%)
Jun 02, 2004 5.458 5.494 5.324 5.494 200,499 +0.02(+0.33%)
Jun 01, 2004 5.570 5.570 5.445 5.476 54,092 -0.07(-1.29%)
May 28, 2004 5.324 5.592 5.324 5.548 257,274 +0.13(+2.48%)
May 27, 2004 5.284 5.480 5.284 5.413 62,139 +0.09(+1.77%)
May 26, 2004 5.391 5.413 5.301 5.319 81,138 -0.03(-0.59%)
May 25, 2004 5.123 5.395 5.029 5.351 105,055 +0.21(+4.00%)
May 24, 2004 5.131 5.346 5.131 5.145 240,957 +0.04(+0.88%)
May 21, 2004 5.315 5.355 5.060 5.100 102,373 -0.04(-0.70%)
May 20, 2004 5.190 5.248 5.109 5.136 106,396 -0.02(-0.35%)
May 19, 2004 5.230 5.386 5.149 5.154 458,668 +0.04(+0.79%)
May 18, 2004 4.966 5.118 4.921 5.114 461,351 +0.42(+8.86%)
May 17, 2004 4.724 4.809 4.577 4.698 347,577 -0.22(-4.55%)
May 14, 2004 4.854 4.957 4.742 4.921 211,452 +0.09(+1.95%)
May 13, 2004 4.787 4.850 4.653 4.827 224,416 -0.11(-2.26%)
May 12, 2004 5.020 5.029 4.720 4.939 419,552 +0.08(+1.56%)
May 11, 2004 4.765 4.957 4.765 4.863 573,782 +0.12(+2.55%)
May 10, 2004 4.921 4.926 4.550 4.742 1,155,389 -0.40(-7.83%)
May 07, 2004 5.548 5.637 5.046 5.145 450,398 -0.45(-8.00%)
May 06, 2004 5.856 5.856 5.480 5.592 241,404 -0.31(-5.23%)
May 05, 2004 5.695 5.905 5.650 5.901 100,585 +0.19(+3.29%)
May 04, 2004 5.682 5.726 5.592 5.713 156,018 +0.08(+1.35%)
May 03, 2004 5.615 5.700 5.507 5.637 275,827 +0.04(+0.64%)
Apr 30, 2004 5.659 5.682 5.556 5.601 260,404 -0.09(-1.57%)
Apr 29, 2004 5.704 5.811 5.601 5.691 493,985 -0.13(-2.15%)
Apr 28, 2004 5.914 5.914 5.570 5.816 754,165 -0.13(-2.26%)
Apr 27, 2004 6.049 6.049 5.888 5.950 278,956 -0.15(-2.42%)
Apr 26, 2004 6.375 6.375 6.004 6.098 271,133 -0.28(-4.35%)
Apr 23, 2004 6.393 6.474 6.330 6.375 218,158 +0.11(+1.71%)
Apr 22, 2004 5.950 6.420 5.870 6.268 282,979 +0.35(+5.90%)
Apr 21, 2004 6.044 6.152 5.870 5.919 268,003 -0.15(-2.51%)
Apr 20, 2004 6.084 6.254 6.022 6.071 251,463 +0.10(+1.65%)
Apr 19, 2004 5.964 5.995 5.825 5.973 249,227 -0.15(-2.41%)
Apr 16, 2004 5.995 6.237 5.870 6.120 143,501 +0.10(+1.71%)
Apr 15, 2004 6.156 6.268 5.838 6.017 642,851 -0.25(-4.00%)
Apr 14, 2004 6.572 6.572 6.228 6.268 209,440 -0.13(-1.96%)
Apr 13, 2004 6.509 6.724 6.263 6.393 663,862 -0.12(-1.79%)
Apr 12, 2004 6.679 6.684 6.509 6.509 359,424 +0.20(+3.19%)
Apr 08, 2004 6.093 6.308 6.089 6.308 287,003 +0.24(+3.91%)
Apr 07, 2004 6.505 6.509 6.026 6.071 548,077 -0.42(-6.41%)
Apr 06, 2004 6.442 6.554 6.330 6.487 295,497 +0.00(+0.00%)
Apr 05, 2004 6.505 6.688 6.429 6.487 390,717 +0.08(+1.33%)
Apr 02, 2004 6.568 6.572 6.219 6.402 585,406 +0.16(+2.58%)
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.