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 30, 2014 4.427 4.446 4.423 4.437 70,946 +0.03(+0.65%)
Jun 27, 2014 4.399 4.414 4.399 4.409 98,030 -0.01(-0.32%)
Jun 26, 2014 4.395 4.427 4.395 4.423 40,180 +0.02(+0.53%)
Jun 25, 2014 4.378 4.409 4.376 4.399 30,857 +0.01(+0.21%)
Jun 24, 2014 4.399 4.423 4.380 4.390 152,868 +0.00(+0.00%)
Jun 23, 2014 4.404 4.409 4.372 4.390 246,803 -0.04(-0.95%)
Jun 20, 2014 4.427 4.437 4.362 4.432 73,551 -0.00(-0.11%)
Jun 19, 2014 4.427 4.446 4.427 4.437 402,667 +0.04(+0.85%)
Jun 18, 2014 4.334 4.399 4.334 4.399 183,447 +0.08(+1.74%)
Jun 17, 2014 4.291 4.331 4.291 4.324 50,297 +0.02(+0.44%)
Jun 16, 2014 4.324 4.324 4.305 4.305 88,639 -0.02(-0.43%)
Jun 13, 2014 4.310 4.329 4.310 4.324 111,472 +0.02(+0.44%)
Jun 12, 2014 4.277 4.315 4.277 4.305 97,268 +0.02(+0.44%)
Jun 11, 2014 4.282 4.334 4.277 4.287 92,558 +0.01(+0.33%)
Jun 10, 2014 4.226 4.273 4.226 4.273 75,900 -0.02(-0.44%)
Jun 06, 2014 4.258 4.291 4.258 4.291 52,623 +0.03(+0.77%)
Jun 05, 2014 4.258 4.273 4.226 4.258 56,388 -0.01(-0.33%)
Jun 04, 2014 4.216 4.273 4.211 4.273 107,086 +0.04(+0.99%)
Jun 03, 2014 4.197 4.232 4.197 4.231 163,024 +0.02(+0.46%)
Jun 02, 2014 4.211 4.251 4.211 4.211 302,070 +0.03(+0.61%)
May 30, 2014 4.226 4.226 4.174 4.186 148,455 -0.00(-0.04%)
May 29, 2014 4.197 4.202 4.179 4.188 128,935 +0.01(+0.22%)
May 28, 2014 4.165 4.183 4.160 4.179 58,964 -0.00(-0.06%)
May 27, 2014 4.132 4.183 4.118 4.181 79,393 +0.03(+0.79%)
May 23, 2014 4.132 4.148 4.148 4.148 267,514 +0.03(+0.65%)
May 22, 2014 4.103 4.122 4.089 4.121 58,186 +0.03(+0.78%)
May 21, 2014 4.071 4.117 4.066 4.089 155,991 +0.02(+0.46%)
May 20, 2014 4.056 4.075 4.042 4.071 297,175 -0.01(-0.23%)
May 19, 2014 4.089 4.111 4.075 4.080 75,498 -0.03(-0.80%)
May 16, 2014 4.113 4.118 4.010 4.113 56,489 +0.01(+0.24%)
May 15, 2014 4.118 4.118 4.089 4.103 175,158 -0.01(-0.35%)
May 14, 2014 4.136 4.150 4.108 4.118 52,274 -0.01(-0.23%)
May 13, 2014 4.118 4.132 4.108 4.127 43,705 +0.03(+0.80%)
May 12, 2014 4.071 4.103 4.066 4.094 52,650 +0.01(+0.35%)
May 09, 2014 4.085 4.103 4.075 4.080 64,793 +0.00(+0.12%)
May 08, 2014 4.103 4.108 4.071 4.075 246,409 -0.03(-0.80%)
May 07, 2014 4.103 4.132 4.089 4.108 271,470 -0.04(-0.91%)
May 06, 2014 4.136 4.150 4.113 4.146 100,409 -0.00(-0.11%)
May 05, 2014 4.089 4.150 4.089 4.150 129,039 +0.02(+0.45%)
May 02, 2014 4.108 4.150 4.108 4.132 78,985 +0.03(+0.63%)
May 01, 2014 4.113 4.120 4.094 4.106 212,974 +0.04(+0.87%)
Apr 30, 2014 4.089 4.089 4.066 4.071 211,085 -0.03(-0.80%)
Apr 29, 2014 4.089 4.113 4.071 4.103 68,827 +0.03(+0.81%)
Apr 28, 2014 4.085 4.091 4.057 4.071 244,793 +0.01(+0.23%)
Apr 25, 2014 4.089 4.089 4.057 4.061 116,317 -0.01(-0.35%)
Apr 24, 2014 4.071 4.083 4.059 4.075 73,711 +0.01(+0.23%)
Apr 23, 2014 4.085 4.085 4.061 4.066 39,586 +0.02(+0.46%)
Apr 22, 2014 4.057 4.057 4.038 4.047 100,946 -0.03(-0.81%)
Apr 21, 2014 4.057 4.082 4.057 4.080 69,683 +0.01(+0.23%)
Apr 17, 2014 4.066 4.071 4.071 4.071 94,567 +0.02(+0.56%)
Apr 16, 2014 4.057 4.075 4.024 4.048 96,643 +0.04(+0.95%)
Apr 15, 2014 3.991 4.010 3.981 4.010 142,479 +0.00(+0.12%)
Apr 14, 2014 3.995 4.038 3.991 4.005 238,997 +0.00(+0.12%)
Apr 11, 2014 4.000 4.042 3.995 4.000 149,814 -0.01(-0.35%)
Apr 10, 2014 4.066 4.066 4.005 4.014 137,876 -0.07(-1.72%)
Apr 09, 2014 4.057 4.085 4.038 4.085 50,261 +0.03(+0.69%)
Apr 08, 2014 4.047 4.061 4.042 4.057 228,164 -0.03(-0.69%)
Apr 07, 2014 4.085 4.122 4.071 4.085 367,805 -0.04(-0.91%)
Apr 04, 2014 4.155 4.155 4.122 4.122 232,961 -0.03(-0.78%)
Apr 03, 2014 4.136 4.155 4.132 4.154 59,760 +0.00(+0.10%)
Apr 02, 2014 4.141 4.150 4.127 4.150 79,983 +0.02(+0.56%)
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.