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 )

7.790 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2009 3.288 3.293 3.221 3.288 206,438 +0.01(+0.27%)
Jun 29, 2009 3.203 3.297 3.203 3.279 280,431 +0.00(+0.00%)
Jun 26, 2009 3.185 3.293 3.185 3.279 652,999 -0.01(-0.41%)
Jun 25, 2009 3.230 3.293 3.230 3.293 199,263 +0.12(+3.81%)
Jun 24, 2009 3.194 3.248 3.163 3.172 199,619 +0.01(+0.43%)
Jun 23, 2009 3.127 3.172 3.127 3.159 159,832 +0.02(+0.57%)
Jun 22, 2009 3.252 3.261 3.114 3.141 271,794 -0.10(-3.20%)
Jun 19, 2009 3.235 3.257 3.226 3.244 103,951 +0.03(+0.86%)
Jun 18, 2009 3.221 3.235 3.208 3.217 152,013 +0.00(+0.14%)
Jun 17, 2009 3.163 3.235 3.136 3.212 220,623 +0.08(+2.42%)
Jun 16, 2009 3.194 3.211 3.136 3.136 246,784 -0.06(-1.82%)
Jun 15, 2009 3.275 3.284 3.176 3.194 247,830 -0.08(-2.59%)
Jun 12, 2009 3.261 3.315 3.261 3.279 138,226 -0.00(-0.14%)
Jun 11, 2009 3.244 3.297 3.244 3.284 154,885 +0.07(+2.09%)
Jun 10, 2009 3.275 3.279 3.203 3.217 228,746 +0.00(+0.14%)
Jun 09, 2009 3.176 3.266 3.176 3.212 613,583 +0.02(+0.70%)
Jun 08, 2009 3.154 3.190 3.141 3.190 188,255 +0.03(+0.85%)
Jun 05, 2009 3.226 3.226 3.141 3.163 131,601 -0.01(-0.42%)
Jun 04, 2009 3.114 3.190 3.114 3.176 124,173 +0.07(+2.16%)
Jun 03, 2009 3.141 3.141 3.056 3.109 206,928 -0.04(-1.42%)
Jun 02, 2009 3.159 3.212 3.141 3.154 193,740 +0.02(+0.57%)
Jun 01, 2009 3.118 3.190 3.118 3.136 318,750 +0.06(+1.89%)
May 29, 2009 3.065 3.082 3.038 3.078 199,536 +0.06(+2.08%)
May 28, 2009 3.065 3.082 2.989 3.015 351,628 -0.03(-1.03%)
May 27, 2009 3.091 3.096 3.020 3.047 351,994 -0.01(-0.44%)
May 26, 2009 2.953 3.082 2.953 3.060 268,120 +0.11(+3.79%)
May 22, 2009 2.957 2.975 2.944 2.948 171,475 +0.03(+0.92%)
May 21, 2009 2.930 2.993 2.912 2.921 173,151 -0.08(-2.83%)
May 20, 2009 3.029 3.141 3.006 3.006 311,836 +0.03(+0.90%)
May 19, 2009 3.038 3.065 2.980 2.980 112,355 -0.10(-3.34%)
May 18, 2009 2.997 3.085 2.997 3.082 87,397 +0.10(+3.30%)
May 15, 2009 2.980 3.029 2.962 2.984 126,732 +0.02(+0.76%)
May 14, 2009 2.966 2.993 2.953 2.962 151,760 +0.00(+0.00%)
May 13, 2009 3.024 3.038 2.962 2.962 147,943 -0.13(-4.20%)
May 12, 2009 3.051 3.091 3.025 3.091 186,158 +0.05(+1.77%)
May 11, 2009 3.105 3.105 3.019 3.038 122,436 -0.08(-2.72%)
May 08, 2009 3.065 3.123 3.038 3.123 216,674 +0.11(+3.71%)
May 07, 2009 3.033 3.047 2.971 3.011 356,031 -0.02(-0.59%)
May 06, 2009 2.989 3.078 2.962 3.029 378,421 +0.05(+1.80%)
May 05, 2009 2.962 2.975 2.953 2.975 173,815 +0.04(+1.22%)
May 04, 2009 2.886 2.944 2.886 2.939 535,672 +0.10(+3.63%)
May 01, 2009 2.751 2.859 2.742 2.836 299,010 +0.08(+2.92%)
Apr 30, 2009 2.787 2.814 2.738 2.756 197,717 -0.01(-0.48%)
Apr 29, 2009 2.760 2.796 2.760 2.769 157,223 +0.02(+0.65%)
Apr 28, 2009 2.738 2.765 2.725 2.751 96,454 -0.04(-1.28%)
Apr 27, 2009 2.760 2.801 2.738 2.787 156,282 -0.03(-1.11%)
Apr 24, 2009 2.778 2.827 2.765 2.818 170,333 +0.05(+1.78%)
Apr 23, 2009 2.733 2.787 2.720 2.769 126,762 +0.01(+0.49%)
Apr 22, 2009 2.747 2.801 2.693 2.756 143,801 +0.00(+0.00%)
Apr 21, 2009 2.702 2.765 2.702 2.756 276,144 +0.04(+1.48%)
Apr 20, 2009 2.725 2.751 2.689 2.716 197,162 -0.09(-3.34%)
Apr 17, 2009 2.733 2.836 2.733 2.810 510,827 +0.06(+2.28%)
Apr 16, 2009 2.725 2.778 2.707 2.747 207,272 +0.00(+0.16%)
Apr 15, 2009 2.689 2.742 2.680 2.742 176,826 +0.03(+0.99%)
Apr 14, 2009 2.720 2.742 2.648 2.716 260,381 -0.03(-0.98%)
Apr 13, 2009 2.675 2.751 2.675 2.742 243,483 -0.03(-1.13%)
Apr 09, 2009 2.733 2.774 2.733 2.774 231,804 +0.09(+3.33%)
Apr 08, 2009 2.635 2.684 2.626 2.684 117,852 +0.04(+1.35%)
Apr 07, 2009 2.617 2.675 2.617 2.648 181,770 -0.04(-1.33%)
Apr 06, 2009 2.720 2.720 2.657 2.684 215,268 -0.06(-2.12%)
Apr 03, 2009 2.720 2.742 2.698 2.742 237,881 +0.00(+0.16%)
Apr 02, 2009 2.707 2.751 2.707 2.738 198,331 +0.10(+3.73%)
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.