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 )

7.740 +0.090 (+1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2007 5.127 5.140 5.029 5.064 128,078 -0.03(-0.53%)
Jun 28, 2007 5.078 5.149 5.073 5.091 119,361 -0.02(-0.44%)
Jun 27, 2007 5.002 5.145 5.002 5.114 144,395 +0.09(+1.87%)
Jun 26, 2007 5.123 5.163 4.970 5.020 174,347 -0.08(-1.49%)
Jun 25, 2007 5.127 5.181 5.060 5.096 172,112 -0.03(-0.52%)
Jun 22, 2007 5.185 5.190 5.105 5.123 80,468 -0.09(-1.80%)
Jun 21, 2007 5.190 5.216 5.145 5.216 109,973 +0.03(+0.52%)
Jun 20, 2007 5.212 5.243 5.185 5.190 152,442 +0.01(+0.26%)
Jun 19, 2007 5.199 5.257 5.155 5.176 153,336 -0.02(-0.34%)
Jun 18, 2007 5.199 5.207 5.145 5.194 176,582 +0.00(+0.09%)
Jun 15, 2007 5.190 5.239 5.176 5.190 219,946 +0.04(+0.87%)
Jun 14, 2007 5.194 5.208 5.145 5.145 149,760 -0.02(-0.35%)
Jun 13, 2007 5.033 5.185 4.979 5.163 153,336 +0.11(+2.12%)
Jun 12, 2007 5.091 5.100 5.024 5.055 414,858 -0.09(-1.82%)
Jun 11, 2007 5.145 5.216 5.055 5.149 335,731 -0.03(-0.52%)
Jun 08, 2007 5.145 5.203 5.123 5.176 121,372 +0.00(+0.00%)
Jun 07, 2007 5.149 5.212 5.145 5.176 352,942 +0.04(+0.78%)
Jun 06, 2007 5.149 5.167 5.100 5.136 155,571 -0.05(-1.03%)
Jun 05, 2007 5.319 5.324 5.038 5.190 256,157 -0.13(-2.36%)
Jun 04, 2007 5.208 5.324 5.203 5.315 199,605 +0.06(+1.11%)
Jun 01, 2007 5.306 5.310 5.225 5.257 198,935 -0.00(-0.09%)
May 31, 2007 5.225 5.261 5.194 5.261 434,081 +0.11(+2.08%)
May 30, 2007 5.015 5.257 5.011 5.154 417,987 +0.07(+1.32%)
May 29, 2007 5.033 5.118 5.033 5.087 222,181 +0.06(+1.16%)
May 25, 2007 4.908 5.069 4.908 5.029 379,318 +0.13(+2.65%)
May 24, 2007 4.970 5.011 4.885 4.899 834,634 -0.13(-2.58%)
May 23, 2007 5.055 5.078 4.993 5.029 284,544 +0.01(+0.18%)
May 22, 2007 5.011 5.087 4.921 5.020 877,326 +0.10(+2.00%)
May 21, 2007 4.921 5.105 4.881 4.921 733,378 +0.00(+0.00%)
May 18, 2007 4.948 5.011 4.836 4.921 486,609 -0.08(-1.52%)
May 17, 2007 5.158 5.190 4.970 4.997 1,142,424 -0.24(-4.61%)
May 16, 2007 5.248 5.310 5.208 5.239 246,545 -0.01(-0.17%)
May 15, 2007 5.234 5.301 5.222 5.248 292,144 -0.08(-1.59%)
May 14, 2007 5.418 5.418 5.315 5.333 163,618 -0.09(-1.65%)
May 11, 2007 5.319 5.422 5.275 5.422 165,183 +0.10(+1.93%)
May 10, 2007 5.436 5.436 5.284 5.319 310,696 -0.16(-2.94%)
May 09, 2007 5.440 5.503 5.440 5.480 185,747 +0.05(+0.99%)
May 08, 2007 5.507 5.507 5.395 5.427 118,690 -0.06(-1.06%)
May 07, 2007 5.440 5.525 5.440 5.485 426,704 +0.04(+0.82%)
May 04, 2007 5.449 5.463 5.427 5.440 149,760 -0.01(-0.25%)
May 03, 2007 5.454 5.476 5.427 5.454 132,549 +0.01(+0.16%)
May 02, 2007 5.369 5.454 5.369 5.445 203,629 +0.08(+1.50%)
May 01, 2007 5.373 5.418 5.355 5.364 266,662 -0.04(-0.75%)
Apr 30, 2007 5.378 5.445 5.378 5.405 123,161 +0.03(+0.51%)
Apr 27, 2007 5.400 5.431 5.369 5.378 176,582 -0.05(-1.00%)
Apr 26, 2007 5.507 5.507 5.395 5.432 207,429 -0.04(-0.64%)
Apr 25, 2007 5.445 5.512 5.395 5.467 325,225 +0.02(+0.33%)
Apr 24, 2007 5.413 5.480 5.413 5.449 113,996 +0.04(+0.67%)
Apr 23, 2007 5.471 5.476 5.391 5.413 410,834 -0.10(-1.87%)
Apr 20, 2007 5.512 5.565 5.413 5.516 303,767 +0.02(+0.41%)
Apr 19, 2007 5.480 5.494 5.400 5.494 300,638 -0.05(-0.89%)
Apr 18, 2007 5.579 5.583 5.503 5.543 188,653 -0.04(-0.64%)
Apr 17, 2007 5.583 5.628 5.548 5.579 190,217 -0.03(-0.48%)
Apr 16, 2007 5.507 5.606 5.503 5.606 284,320 +0.14(+2.62%)
Apr 13, 2007 5.440 5.489 5.418 5.463 180,829 -0.02(-0.33%)
Apr 12, 2007 5.458 5.516 5.422 5.480 208,770 -0.02(-0.41%)
Apr 11, 2007 5.548 5.574 5.404 5.503 259,733 -0.08(-1.36%)
Apr 10, 2007 5.641 5.664 5.579 5.579 107,737 -0.09(-1.66%)
Apr 09, 2007 5.659 5.722 5.615 5.673 125,843 -0.00(-0.08%)
Apr 05, 2007 5.633 5.677 5.601 5.677 147,748 +0.01(+0.24%)
Apr 04, 2007 5.615 5.664 5.615 5.664 94,773 +0.07(+1.28%)
Apr 03, 2007 5.539 5.619 5.521 5.592 340,425 +0.06(+1.05%)
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.