Japan Smaller Capitalization Fund Inc Historical Stock Prices

JOF 
$10.34
*  
0.01
0.1%
Get JOF Alerts
*Delayed - data as of Apr. 28, 2015 14:05 ET  -  Find a broker to begin trading JOF now
Exchange: NYSE

Community Rating:
View:    JOF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:05  10.38  10.435  10.30  10.34 35,288
04/27/2015 10.44 10.44 10.35 10.35 25,576
04/24/2015 10.33 10.3698 10.33 10.3571 42,261
04/23/2015 10.34 10.3899 10.34 10.36 18,758
04/22/2015 10.4 10.41 10.36 10.4 63,285
04/21/2015 10.35 10.37 10.33 10.37 42,303
04/20/2015 10.29 10.32 10.2714 10.2968 34,252
04/17/2015 10.3 10.317 10.2599 10.2799 47,514
04/16/2015 10.32 10.35 10.32 10.34 18,176
04/15/2015 10.33 10.35 10.32 10.3399 18,765
04/14/2015 10.24 10.27 10.24 10.2599 44,278
04/13/2015 10.16 10.23 10.16 10.2 52,801
04/10/2015 10.25 10.28 10.22 10.26 49,496
04/09/2015 10.24 10.24 10.2115 10.24 29,196
04/08/2015 10.2 10.25 10.17 10.19 46,553
04/07/2015 10.15 10.18 10.09 10.15 47,341
04/06/2015 10.07 10.14 10.06 10.08 50,426
04/02/2015 9.99 10.0399 9.9601 10 22,364
04/01/2015 9.87 9.969 9.87 9.93 27,203
03/31/2015 9.9 9.94 9.8 9.94 34,263
03/30/2015 10.1 10.1199 10.02 10.04 56,246
03/27/2015 10.06 10.1099 10.03 10.0499 41,951
03/26/2015 10.07 10.0837 10.0466 10.06 19,748
03/25/2015 10.16 10.16 10.11 10.13 64,062
03/24/2015 10.16 10.1755 10.11 10.14 53,568
03/23/2015 10.12 10.17 10.11 10.16 102,825
03/20/2015 10.06 10.11 9.96 10.08 52,046
03/19/2015 9.99 10.09 9.925 10.05 25,275
03/18/2015 9.94 10.08 9.9286 10.05 52,893
03/17/2015 10 10.035 9.92 9.94 149,507
03/16/2015 9.8 10.03 9.8 9.99 143,458
03/13/2015 9.76 9.7701 9.71 9.75 17,466
03/12/2015 9.7 9.79 9.7 9.76 42,781
03/11/2015 9.57 9.6512 9.56 9.6252 14,627
03/10/2015 9.55 9.59 9.53 9.5597 45,483
03/09/2015 9.67 9.72 9.61 9.64 52,553
03/06/2015 9.72 9.74 9.66 9.72 41,458
03/05/2015 9.7 9.7 9.67 9.69 51,023
03/04/2015 9.66 9.68 9.65 9.66 61,966
03/03/2015 9.72 9.75 9.66 9.7 36,442
03/02/2015 9.66 9.77 9.65 9.77 65,071
02/27/2015 9.65 9.69 9.61 9.69 56,147
02/26/2015 9.63 9.69 9.63 9.655 63,690
02/25/2015 9.6 9.63 9.58 9.6 39,817
02/24/2015 9.6 9.63 9.53 9.62 71,340
02/23/2015 9.6 9.6 9.55 9.58 32,757
02/20/2015 9.59 9.63 9.58 9.6267 24,249
02/19/2015 9.51 9.581 9.51 9.57 39,601
02/18/2015 9.51 9.52 9.44 9.51 43,154
02/17/2015 9.34 9.44 9.33 9.43 90,356
02/13/2015 9.31 9.36 9.3 9.3301 38,587
02/12/2015 9.21 9.22 9.16 9.22 23,444
02/11/2015 9.07 9.19 8.91 9.17 25,390
02/10/2015 9.21 9.22 9.18 9.22 24,697
02/09/2015 9.15 9.18 9.15 9.16 16,246
02/06/2015 9.18 9.25 9.18 9.25 20,600
02/05/2015 9.24 9.261 9.21 9.26 23,533
02/04/2015 9.22 9.25 9.199 9.2108 64,486
02/03/2015 9.08 9.24 9.08 9.23 55,919
02/02/2015 9.13 9.26 9.13 9.26 44,242
01/30/2015 9.14 9.1999 9.04 9.08 40,940
01/29/2015 9.1509 9.22 9.1509 9.22 54,195
01/28/2015 9.13 9.18 9.07 9.16 71,844
01/27/2015 9.09 9.1 9.02 9.04 33,291
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?