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 )

7.815 -0.035 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 02, 2007 5.534 5.574 5.525 5.534 177,477 -0.04(-0.80%)
Mar 30, 2007 5.601 5.637 5.548 5.579 154,007 -0.02(-0.38%)
Mar 29, 2007 5.624 5.637 5.561 5.600 179,488 -0.01(-0.26%)
Mar 28, 2007 5.664 5.668 5.592 5.615 98,797 -0.07(-1.26%)
Mar 27, 2007 5.704 5.718 5.637 5.686 195,135 -0.05(-0.94%)
Mar 26, 2007 5.771 5.776 5.646 5.740 103,267 +0.01(+0.16%)
Mar 23, 2007 5.682 5.780 5.682 5.731 172,559 +0.00(+0.08%)
Mar 22, 2007 5.811 5.811 5.718 5.726 135,901 -0.05(-0.93%)
Mar 21, 2007 5.664 5.794 5.592 5.780 424,916 +0.10(+1.81%)
Mar 20, 2007 5.664 5.735 5.646 5.677 155,348 +0.02(+0.32%)
Mar 19, 2007 5.659 5.722 5.597 5.659 228,887 +0.09(+1.61%)
Mar 16, 2007 5.615 5.713 5.565 5.570 281,638 -0.15(-2.66%)
Mar 15, 2007 5.574 5.753 5.530 5.722 230,228 +0.19(+3.48%)
Mar 14, 2007 5.512 5.606 5.458 5.530 362,553 +0.07(+1.31%)
Mar 13, 2007 5.677 5.709 5.458 5.458 217,264 -0.22(-3.86%)
Mar 12, 2007 5.692 5.758 5.650 5.677 239,616 -0.01(-0.24%)
Mar 09, 2007 5.695 5.767 5.659 5.691 291,026 -0.05(-0.86%)
Mar 08, 2007 5.771 5.785 5.725 5.740 202,735 +0.10(+1.75%)
Mar 07, 2007 5.624 5.664 5.556 5.641 199,605 +0.00(+0.00%)
Mar 06, 2007 5.592 5.650 5.494 5.641 280,744 +0.18(+3.36%)
Mar 05, 2007 5.413 5.659 5.400 5.458 435,869 -0.05(-0.89%)
Mar 02, 2007 5.548 5.722 5.485 5.507 609,993 -0.22(-3.83%)
Mar 01, 2007 5.413 5.726 5.413 5.726 705,661 -0.08(-1.39%)
Feb 28, 2007 5.731 5.919 5.682 5.807 560,371 +0.05(+0.85%)
Feb 27, 2007 6.040 6.084 5.749 5.758 1,337,336 -0.47(-7.61%)
Feb 26, 2007 6.219 6.259 6.192 6.232 258,280 +0.06(+1.02%)
Feb 23, 2007 6.178 6.219 6.152 6.169 168,759 +0.00(+0.07%)
Feb 22, 2007 6.152 6.223 6.111 6.165 425,810 +0.01(+0.22%)
Feb 21, 2007 6.259 6.259 5.973 6.152 447,939 -0.13(-2.06%)
Feb 20, 2007 6.259 6.290 6.214 6.281 188,876 +0.05(+0.79%)
Feb 16, 2007 6.228 6.241 6.192 6.232 208,099 +0.00(+0.07%)
Feb 15, 2007 6.201 6.277 6.192 6.228 278,956 -0.01(-0.14%)
Feb 14, 2007 6.174 6.304 6.174 6.237 544,155 +0.03(+0.50%)
Feb 13, 2007 6.111 6.205 6.111 6.205 416,869 +0.13(+2.21%)
Feb 12, 2007 6.250 6.250 6.053 6.071 198,816 -0.14(-2.23%)
Feb 09, 2007 6.174 6.254 6.156 6.210 451,292 +0.04(+0.58%)
Feb 08, 2007 6.245 6.245 6.156 6.174 253,027 -0.07(-1.15%)
Feb 07, 2007 6.201 6.259 6.165 6.245 292,144 +0.01(+0.14%)
Feb 06, 2007 6.084 6.250 6.071 6.237 490,185 +0.16(+2.65%)
Feb 05, 2007 6.201 6.201 6.066 6.075 239,616 -0.13(-2.02%)
Feb 02, 2007 6.183 6.232 6.174 6.201 318,743 +0.02(+0.29%)
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.