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: 7:00 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 (%)
Jun 30, 2015 5.094 5.141 5.041 5.141 134,353 +0.11(+2.27%)
Jun 29, 2015 5.075 5.079 4.884 5.027 67,007 -0.11(-2.22%)
Jun 26, 2015 5.127 5.175 5.127 5.141 73,137 +0.01(+0.28%)
Jun 25, 2015 5.103 5.151 5.103 5.127 43,537 -0.00(-0.09%)
Jun 24, 2015 5.122 5.146 5.122 5.132 61,905 -0.01(-0.28%)
Jun 23, 2015 5.122 5.146 5.113 5.146 72,797 +0.06(+1.22%)
Jun 22, 2015 5.070 5.098 5.032 5.084 45,327 +0.06(+1.14%)
Jun 19, 2015 5.008 5.046 5.008 5.027 71,836 +0.01(+0.19%)
Jun 18, 2015 4.983 5.018 4.983 5.017 152,695 +0.01(+0.29%)
Jun 17, 2015 4.979 5.008 4.917 5.003 107,974 -0.01(-0.19%)
Jun 16, 2015 4.955 5.036 4.951 5.013 60,130 -0.00(-0.09%)
Jun 15, 2015 5.017 5.027 5.003 5.017 79,719 +0.00(+0.09%)
Jun 12, 2015 4.998 5.013 4.994 5.013 159,092 -0.00(-0.09%)
Jun 11, 2015 4.979 5.027 4.979 5.017 73,286 +0.03(+0.57%)
Jun 10, 2015 4.946 5.003 4.927 4.989 169,380 +0.08(+1.65%)
Jun 09, 2015 4.879 4.917 4.879 4.908 88,538 -0.01(-0.19%)
Jun 08, 2015 4.884 4.932 4.884 4.917 115,630 -0.00(-0.10%)
Jun 05, 2015 4.903 4.932 4.903 4.922 75,830 -0.02(-0.39%)
Jun 04, 2015 4.941 4.951 4.932 4.941 32,769 -0.00(-0.10%)
Jun 03, 2015 4.917 4.955 4.917 4.946 67,943 +0.01(+0.19%)
Jun 02, 2015 4.932 4.941 4.922 4.936 95,890 +0.01(+0.19%)
Jun 01, 2015 4.941 4.951 4.913 4.927 63,017 +0.04(+0.78%)
May 29, 2015 4.903 4.908 4.889 4.889 57,601 -0.06(-1.25%)
May 28, 2015 4.946 4.960 4.922 4.951 36,418 -0.01(-0.29%)
May 27, 2015 4.951 4.974 4.951 4.965 77,452 +0.01(+0.19%)
May 26, 2015 4.927 4.974 4.927 4.955 93,547 -0.04(-0.76%)
May 22, 2015 4.979 4.994 4.994 4.994 74,923 -0.03(-0.57%)
May 21, 2015 5.022 5.036 5.013 5.022 84,107 +0.02(+0.34%)
May 20, 2015 4.984 5.022 4.984 5.005 54,851 +0.00(+0.04%)
May 19, 2015 4.994 5.008 4.994 5.004 220,668 +0.01(+0.10%)
May 18, 2015 4.979 5.013 4.979 4.998 175,036 +0.04(+0.87%)
May 15, 2015 4.951 4.957 4.946 4.955 75,131 -0.01(-0.29%)
May 14, 2015 4.913 4.976 4.913 4.970 104,543 +0.02(+0.48%)
May 13, 2015 4.936 4.951 4.936 4.946 89,994 +0.05(+0.97%)
May 12, 2015 4.889 4.908 4.884 4.898 172,717 +0.01(+0.19%)
May 11, 2015 4.874 4.898 4.874 4.889 68,296 -0.02(-0.39%)
May 08, 2015 4.884 4.913 4.874 4.908 49,502 +0.09(+1.88%)
May 07, 2015 4.841 4.841 4.804 4.817 66,512 +0.00(+0.00%)
May 06, 2015 4.823 4.841 4.812 4.817 47,602 -0.00(-0.00%)
May 05, 2015 4.827 4.846 4.817 4.817 19,060 -0.05(-1.08%)
May 04, 2015 4.901 4.917 4.860 4.870 27,646 -0.02(-0.39%)
May 01, 2015 4.851 4.889 4.789 4.889 124,898 +0.02(+0.39%)
Apr 30, 2015 4.884 4.894 4.870 4.870 129,524 -0.05(-1.06%)
Apr 29, 2015 4.927 4.941 4.908 4.922 59,909 -0.00(-0.10%)
Apr 28, 2015 4.958 4.972 4.908 4.927 94,400 -0.00(-0.10%)
Apr 27, 2015 4.974 4.974 4.932 4.932 53,676 -0.00(-0.07%)
Apr 24, 2015 4.922 4.941 4.922 4.935 88,693 -0.00(-0.03%)
Apr 23, 2015 4.927 4.951 4.927 4.936 39,367 -0.02(-0.38%)
Apr 22, 2015 4.955 4.960 4.936 4.955 132,816 +0.01(+0.29%)
Apr 21, 2015 4.932 4.941 4.922 4.941 88,781 +0.03(+0.71%)
Apr 20, 2015 4.903 4.917 4.894 4.906 71,885 +0.01(+0.16%)
Apr 17, 2015 4.908 4.916 4.889 4.898 99,718 -0.03(-0.58%)
Apr 16, 2015 4.917 4.932 4.917 4.927 38,146 +0.00(+0.00%)
Apr 15, 2015 4.922 4.932 4.917 4.927 39,382 +0.04(+0.78%)
Apr 14, 2015 4.879 4.893 4.879 4.889 92,926 +0.03(+0.59%)
Apr 13, 2015 4.841 4.874 4.841 4.860 110,814 -0.03(-0.58%)
Apr 10, 2015 4.884 4.898 4.870 4.889 103,877 +0.01(+0.20%)
Apr 09, 2015 4.879 4.879 4.866 4.879 61,273 +0.02(+0.49%)
Apr 08, 2015 4.860 4.884 4.846 4.855 97,701 +0.02(+0.39%)
Apr 07, 2015 4.836 4.851 4.808 4.836 99,355 +0.03(+0.69%)
Apr 06, 2015 4.798 4.832 4.793 4.803 105,829 +0.04(+0.80%)
Apr 02, 2015 4.760 4.765 4.765 4.765 47,011 +0.03(+0.70%)
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.