Japan Smaller Capitalization Fund Inc Historical Stock Prices

JOF 
$9.08
*  
unch
unch
Get JOF Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading JOF now
Exchange: NYSE

Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  9.025  9.08  9.01  9.08 34,841
11/20/2014 9.01 9.08 9.01 9.08 34,841
11/19/2014 9.08 9.13 9.06 9.08 67,798
11/18/2014 9.09 9.21 9.09 9.12 121,227
11/17/2014 9.11 9.11 9.02 9.08 98,515
11/14/2014 9.18 9.26 9.18 9.2422 55,854
11/13/2014 9.23 9.25 9.15 9.2201 49,873
11/12/2014 9.25 9.27 9.05 9.16 222,858
11/11/2014 9.36 9.36 9.2801 9.29 36,812
11/10/2014 9.25 9.28 9.2 9.28 53,185
11/07/2014 9.18 9.25 9.1601 9.25 39,874
11/06/2014 9.23 9.25 9.17 9.25 110,166
11/05/2014 9.3 9.33 9.26 9.3 39,672
11/04/2014 9.44 9.44 9.08 9.3001 86,214
11/03/2014 9.59 9.6 9.51 9.57 165,313
10/31/2014 9.5 9.67 9.5 9.62 79,755
10/30/2014 9.21 9.327 9.21 9.2901 29,044
10/29/2014 9.25 9.2899 9.17 9.21 28,725
10/28/2014 9.14 9.1984 9.139 9.19 96,271
10/27/2014 9.12 9.17 9.12 9.1432 13,597
10/24/2014 9.14 9.19 9.14 9.18 9,504
10/23/2014 9.17 9.2131 9.161 9.2 16,649
10/22/2014 9.11 9.218 9.08 9.12 67,402
10/21/2014 8.99 9.114 8.98 9.09 136,174
10/20/2014 9.07 9.13 8.99 9.02 99,898
10/17/2014 8.92 9.17 8.92 9 51,667
10/16/2014 8.76 8.93 8.72 8.92 231,611
10/15/2014 8.96 9.04 8.82 8.86 185,530
10/14/2014 9.19 9.19 8.99 9.05 133,826
10/13/2014 9.22 9.26 9.11 9.12 37,242
10/10/2014 9.31 9.31 9.21 9.21 26,924
10/09/2014 9.5 9.5 9.29 9.35 82,564
10/08/2014 9.53 9.62 9.5 9.6 20,657
10/07/2014 9.67 9.67 9.57 9.57 30,197
10/06/2014 9.47 9.76 9.45 9.74 296,472
10/03/2014 9.51 9.54 9.48 9.5 46,654
10/02/2014 9.44 9.52 9.37 9.52 102,054
10/01/2014 9.67 9.67 9.48 9.54 98,310
09/30/2014 9.68 9.72 9.68 9.69 82,598
09/29/2014 9.72 9.81 9.6401 9.78 192,124
09/26/2014 9.67 9.82 9.66 9.81 51,604
09/25/2014 9.7 9.7 9.64 9.65 93,808
09/24/2014 9.6201 9.7099 9.62 9.65 44,244
09/23/2014 9.631 9.65 9.62 9.65 32,230
09/22/2014 9.65 9.67 9.64 9.6699 47,630
09/19/2014 9.7005 9.7155 9.6374 9.65 19,643
09/18/2014 9.67 9.7 9.6432 9.68 37,406
09/17/2014 9.71 9.71 9.6873 9.7053 21,643
09/16/2014 9.67 9.74 9.65 9.73 38,129
09/15/2014 9.67 9.71 9.6601 9.7 74,423
09/12/2014 9.66 9.7 9.62 9.67 259,176
09/11/2014 9.74 9.76 9.72 9.76 164,241
09/10/2014 9.7 9.77 9.69 9.74 31,385
09/09/2014 9.62 9.6799 9.611 9.67 23,263
09/08/2014 9.701 9.72 9.68 9.72 12,135
09/05/2014 9.7 9.7 9.66 9.68 14,750
09/04/2014 9.79 9.79 9.73 9.76 41,627
09/03/2014 9.79 9.8124 9.74 9.78 23,458
09/02/2014 9.82 9.828 9.76 9.79 14,814
08/29/2014 9.72 9.76 9.71 9.74 14,153
08/28/2014 9.67 9.75 9.67 9.73 21,820
08/27/2014 9.73 9.8 9.72 9.75 28,262
08/26/2014 9.73 9.74 9.7101 9.73 86,679
08/25/2014 9.78 9.87 9.72 9.76 44,823
08/22/2014 9.75 9.76 9.74 9.75 18,795
08/21/2014 9.77 9.81 9.741 9.7981 25,551
08/20/2014 9.71 9.78 9.71 9.7794 32,383
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?