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, 2020 6.091 6.134 6.058 6.134 133,576 -0.04(-0.69%)
Apr 29, 2020 6.194 6.220 6.100 6.177 85,652 +0.09(+1.41%)
Apr 28, 2020 6.091 6.169 6.074 6.091 70,013 +0.10(+1.72%)
Apr 27, 2020 5.920 6.031 5.912 5.989 206,717 +0.03(+0.43%)
Apr 24, 2020 6.023 6.023 5.929 5.963 157,924 -0.01(-0.14%)
Apr 23, 2020 5.946 6.066 5.946 5.971 48,920 +0.03(+0.58%)
Apr 22, 2020 5.954 5.954 5.886 5.937 35,737 +0.08(+1.32%)
Apr 21, 2020 5.963 5.963 5.860 5.860 46,141 -0.12(-2.01%)
Apr 20, 2020 5.920 6.014 5.920 5.980 23,735 -0.03(-0.57%)
Apr 17, 2020 6.031 6.049 5.997 6.014 72,600 +0.05(+0.86%)
Apr 16, 2020 5.929 6.014 5.929 5.963 42,836 +0.08(+1.31%)
Apr 15, 2020 5.912 5.959 5.852 5.886 33,322 -0.14(-2.28%)
Apr 14, 2020 6.031 6.109 6.006 6.023 46,458 +0.05(+0.86%)
Apr 13, 2020 5.929 5.971 5.929 5.971 10,823 +0.02(+0.29%)
Apr 09, 2020 5.852 5.980 5.852 5.954 65,364 +0.13(+2.21%)
Apr 08, 2020 5.834 5.946 5.732 5.826 110,586 +0.03(+0.59%)
Apr 07, 2020 5.971 5.989 5.732 5.792 175,387 +0.06(+1.05%)
Apr 06, 2020 5.672 5.783 5.672 5.732 79,874 +0.15(+2.61%)
Apr 03, 2020 5.697 5.697 5.500 5.586 76,219 -0.21(-3.69%)
Apr 02, 2020 5.663 5.843 5.595 5.800 123,498 +0.02(+0.30%)
Apr 01, 2020 5.783 5.869 5.706 5.783 120,997 -0.26(-4.26%)
Mar 31, 2020 6.049 6.126 5.920 6.040 89,949 -0.04(-0.70%)
Mar 30, 2020 5.971 6.091 5.912 6.083 175,624 +0.11(+1.87%)
Mar 27, 2020 5.792 5.976 5.792 5.971 176,483 +0.09(+1.60%)
Mar 26, 2020 5.509 5.886 5.509 5.877 96,533 +0.27(+4.89%)
Mar 25, 2020 5.483 5.689 5.483 5.603 336,461 +0.16(+2.90%)
Mar 24, 2020 5.320 5.449 5.235 5.445 219,141 +0.34(+6.64%)
Mar 23, 2020 5.158 5.192 5.063 5.106 41,182 -0.10(-1.97%)
Mar 20, 2020 5.020 5.329 5.020 5.209 72,600 +0.16(+3.23%)
Mar 19, 2020 4.909 5.235 4.515 5.046 72,900 +0.09(+1.73%)
Mar 18, 2020 5.158 5.234 4.918 4.961 40,430 -0.35(-6.61%)
Mar 17, 2020 5.158 5.372 5.158 5.312 45,562 +0.17(+3.33%)
Mar 16, 2020 5.149 5.183 4.369 5.140 79,422 -0.31(-5.66%)
Mar 13, 2020 5.372 5.453 5.243 5.449 258,771 +0.24(+4.61%)
Mar 12, 2020 5.500 5.517 4.284 5.209 146,296 -0.70(-11.88%)
Mar 11, 2020 6.031 6.109 5.912 5.912 41,928 -0.27(-4.30%)
Mar 10, 2020 6.177 6.186 6.057 6.177 131,034 +0.19(+3.15%)
Mar 09, 2020 6.117 6.169 5.989 5.989 145,963 -0.38(-5.92%)
Mar 06, 2020 6.357 6.383 6.306 6.366 58,827 -0.11(-1.72%)
Mar 05, 2020 6.511 6.511 6.443 6.477 80,990 -0.12(-1.82%)
Mar 04, 2020 6.571 6.623 6.545 6.597 72,204 +0.05(+0.79%)
Mar 03, 2020 6.743 6.743 6.460 6.545 58,538 -0.15(-2.18%)
Mar 02, 2020 6.640 6.771 6.554 6.691 66,840 -0.18(-2.68%)
Feb 28, 2020 6.426 6.905 6.246 6.875 173,915 +0.33(+4.97%)
Feb 27, 2020 6.640 6.708 6.417 6.550 97,280 -0.24(-3.47%)
Feb 26, 2020 6.725 6.828 6.725 6.785 43,983 +0.09(+1.28%)
Feb 25, 2020 6.871 6.897 6.700 6.700 76,239 -0.15(-2.23%)
Feb 24, 2020 6.931 6.931 6.820 6.852 35,195 -0.18(-2.58%)
Feb 21, 2020 7.145 7.145 7.000 7.034 53,108 -0.14(-1.91%)
Feb 20, 2020 7.282 7.291 7.154 7.171 44,264 -0.18(-2.47%)
Feb 19, 2020 7.402 7.402 7.342 7.353 13,838 -0.04(-0.55%)
Feb 18, 2020 7.471 7.471 7.368 7.394 48,618 -0.09(-1.26%)
Feb 14, 2020 7.479 7.522 7.479 7.488 9,687 +0.01(+0.11%)
Feb 13, 2020 7.571 7.571 7.454 7.479 24,216 -0.06(-0.80%)
Feb 12, 2020 7.574 7.574 7.524 7.539 19,647 -0.07(-0.90%)
Feb 11, 2020 7.625 7.625 7.556 7.608 18,733 +0.06(+0.79%)
Feb 10, 2020 7.445 7.582 7.436 7.548 63,139 +0.04(+0.58%)
Feb 07, 2020 7.471 7.505 7.469 7.504 9,454 -0.02(-0.29%)
Feb 06, 2020 7.514 7.526 7.507 7.526 11,762 +0.05(+0.63%)
Feb 05, 2020 7.496 7.496 7.462 7.479 9,876 +0.05(+0.69%)
Feb 04, 2020 7.394 7.429 7.363 7.428 33,167 +0.11(+1.52%)
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.