Japan Smaller Capitalization Fund Inc Historical Stock Prices

JOF 
$10.44
*  
0.04
0.38%
Get JOF Alerts
*Delayed - data as of May 27, 2015 10:30 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 26-FEB-2015 TO 26-MAY-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.
10:30  10.43  10.44  10.39  10.44 5,257
05/26/2015 10.34 10.44 10.34 10.4 44,574
05/22/2015 10.45 10.509 10.45 10.48 35,727
05/21/2015 10.54 10.57 10.5201 10.54 40,076
05/20/2015 10.46 10.54 10.46 10.5047 26,136
05/19/2015 10.48 10.51 10.48 10.501 105,145
05/18/2015 10.45 10.52 10.45 10.49 83,402
05/15/2015 10.39 10.4032 10.38 10.4 35,799
05/14/2015 10.31 10.4436 10.31 10.43 49,813
05/13/2015 10.36 10.39 10.36 10.38 42,881
05/12/2015 10.26 10.3002 10.25 10.28 82,297
05/11/2015 10.23 10.28 10.23 10.26 32,542
05/08/2015 10.25 10.31 10.23 10.3 23,587
05/07/2015 10.16 10.16 10.083 10.11 31,692
05/06/2015 10.1227 10.16 10.1 10.1098 22,682
05/05/2015 10.13 10.17 10.11 10.11 9,082
05/04/2015 10.286 10.3199 10.2 10.22 13,173
05/01/2015 10.18 10.2599 10.05 10.2599 59,512
04/30/2015 10.25 10.271 10.22 10.22 61,716
04/29/2015 10.34 10.3699 10.3 10.33 28,546
04/28/2015 10.405 10.435 10.3 10.34 44,980
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
*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?