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 )

7.800 +0.020 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Jun 5, 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 (%)
Sep 28, 2018 7.268 7.307 7.248 7.307 63,020 +0.05(+0.73%)
Sep 27, 2018 7.274 7.294 7.248 7.255 523,641 -0.03(-0.45%)
Sep 26, 2018 7.261 7.307 7.261 7.288 167,440 +0.07(+0.91%)
Sep 25, 2018 7.175 7.261 7.175 7.222 202,133 +0.05(+0.64%)
Sep 24, 2018 7.175 7.195 7.152 7.175 139,687 +0.02(+0.28%)
Sep 21, 2018 7.109 7.241 7.109 7.156 609,754 +0.03(+0.37%)
Sep 20, 2018 7.136 7.142 7.108 7.129 225,089 +0.03(+0.37%)
Sep 19, 2018 7.122 7.122 7.102 7.103 250,942 +0.01(+0.19%)
Sep 18, 2018 7.096 7.116 7.063 7.090 138,333 +0.07(+0.94%)
Sep 17, 2018 7.037 7.063 7.017 7.023 66,677 +0.01(+0.09%)
Sep 14, 2018 7.010 7.063 7.010 7.017 66,050 +0.05(+0.71%)
Sep 13, 2018 6.997 7.037 6.964 6.967 276,084 +0.01(+0.14%)
Sep 12, 2018 6.931 6.977 6.931 6.957 94,741 +0.00(+0.00%)
Sep 11, 2018 6.971 6.997 6.957 6.957 110,328 -0.03(-0.47%)
Sep 10, 2018 6.977 7.004 6.971 6.990 34,308 +0.00(+0.00%)
Sep 07, 2018 6.964 6.997 6.964 6.990 141,341 -0.02(-0.24%)
Sep 06, 2018 7.050 7.050 7.004 7.007 324,448 -0.02(-0.23%)
Sep 05, 2018 7.023 7.030 7.010 7.023 102,338 -0.06(-0.84%)
Sep 04, 2018 7.149 7.149 7.050 7.083 386,225 -0.10(-1.38%)
Aug 31, 2018 7.182 7.182 7.182 0 -0.01(-0.18%)
Aug 30, 2018 7.142 7.208 7.136 7.195 19,763 +0.00(+0.00%)
Aug 29, 2018 7.195 7.208 7.195 7.195 84,550 +0.02(+0.28%)
Aug 28, 2018 7.215 7.215 7.175 7.175 206,074 -0.04(-0.55%)
Aug 27, 2018 7.268 7.294 7.189 7.215 412,019 +0.02(+0.28%)
Aug 24, 2018 7.175 7.215 7.162 7.195 40,902 -0.00(-0.03%)
Aug 23, 2018 7.195 7.235 7.195 7.197 66,856 +0.00(+0.03%)
Aug 22, 2018 7.169 7.222 7.169 7.195 131,362 +0.05(+0.65%)
Aug 21, 2018 7.179 7.179 7.142 7.149 40,572 -0.03(-0.37%)
Aug 20, 2018 7.169 7.182 7.136 7.175 15,156 -0.01(-0.09%)
Aug 17, 2018 7.129 7.195 7.129 7.182 45,901 +0.01(+0.09%)
Aug 16, 2018 7.156 7.175 7.116 7.175 55,732 +0.03(+0.46%)
Aug 15, 2018 7.255 7.255 7.132 7.142 54,558 -0.16(-2.17%)
Aug 14, 2018 7.327 7.340 7.301 7.301 63,122 -0.03(-0.36%)
Aug 13, 2018 7.420 7.433 7.314 7.327 62,908 -0.12(-1.60%)
Aug 10, 2018 7.439 7.472 7.439 7.446 4,393 -0.12(-1.61%)
Aug 09, 2018 7.565 7.571 7.555 7.568 9,460 +0.02(+0.30%)
Aug 08, 2018 7.558 7.565 7.545 7.545 3,217 -0.00(-0.04%)
Aug 07, 2018 7.532 7.552 7.532 7.548 23,785 +0.04(+0.56%)
Aug 06, 2018 7.525 7.525 7.492 7.505 37,141 -0.09(-1.13%)
Aug 03, 2018 7.565 7.591 7.532 7.591 20,602 +0.01(+0.17%)
Aug 02, 2018 7.538 7.604 7.538 7.578 14,320 -0.07(-0.95%)
Aug 01, 2018 7.644 7.664 7.604 7.651 39,701 +0.05(+0.61%)
Jul 31, 2018 7.651 7.651 7.552 7.604 21,442 -0.07(-0.95%)
Jul 30, 2018 7.684 7.693 7.677 7.677 8,038 -0.04(-0.51%)
Jul 27, 2018 7.743 7.743 7.690 7.717 20,602 +0.07(+0.86%)
Jul 26, 2018 7.598 7.657 7.594 7.651 17,218 +0.06(+0.78%)
Jul 25, 2018 7.558 7.604 7.549 7.591 42,781 +0.05(+0.70%)
Jul 24, 2018 7.578 7.578 7.538 7.538 22,623 +0.05(+0.71%)
Jul 23, 2018 7.505 7.505 7.466 7.486 34,302 +0.01(+0.09%)
Jul 20, 2018 7.459 7.486 7.443 7.479 21,286 +0.01(+0.09%)
Jul 19, 2018 7.525 7.525 7.446 7.472 46,610 -0.07(-0.96%)
Jul 18, 2018 7.525 7.571 7.525 7.545 34,397 +0.03(+0.35%)
Jul 17, 2018 7.439 7.525 7.439 7.519 46,509 +0.09(+1.15%)
Jul 16, 2018 7.446 7.459 7.426 7.433 55,385 -0.02(-0.27%)
Jul 13, 2018 7.413 7.499 7.413 7.453 54,252 +0.08(+1.07%)
Jul 12, 2018 7.340 7.380 7.340 7.373 44,291 +0.01(+0.09%)
Jul 11, 2018 7.400 7.426 7.367 7.367 27,603 -0.13(-1.76%)
Jul 10, 2018 7.519 7.519 7.490 7.499 41,969 -0.04(-0.53%)
Jul 09, 2018 7.492 7.538 7.486 7.538 44,500 +0.11(+1.51%)
Jul 06, 2018 7.426 7.439 7.413 7.426 33,737 +0.03(+0.36%)
Jul 05, 2018 7.420 7.420 7.393 7.400 69,028 -0.09(-1.15%)
Jul 03, 2018 7.486 7.486 7.486 0 +0.01(+0.18%)
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.