Japan Smaller Capitalization Fund Inc Historical Stock Prices

JOF 
$9.5
*  
0.03
0.32%
Get JOF Alerts
*Delayed - data as of Jul. 11, 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 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.51  9.51  9.4801  9.50 3,363
07/11/2014 9.49 9.51 9.4801 9.5 3,363
07/10/2014 9.45 9.49 9.4 9.47 47,882
07/09/2014 9.51 9.6 9.51 9.55 91,612
07/08/2014 9.56 9.56 9.51 9.52 23,831
07/07/2014 9.56 9.57 9.51 9.529 28,434
07/03/2014 9.59 9.6 9.57 9.6 27,505
07/02/2014 9.62 9.62 9.6 9.61 18,333
07/01/2014 9.51 9.64 9.51 9.63 65,886
06/30/2014 9.43 9.47 9.42 9.451 33,310
06/27/2014 9.37 9.4022 9.37 9.39 46,026
06/26/2014 9.36 9.43 9.36 9.42 18,865
06/25/2014 9.3244 9.39 9.3201 9.37 14,488
06/24/2014 9.37 9.42 9.33 9.35 71,773
06/23/2014 9.38 9.39 9.311 9.35 115,876
06/20/2014 9.43 9.45 9.29 9.44 34,533
06/19/2014 9.43 9.47 9.43 9.45 189,055
06/18/2014 9.23 9.37 9.23 9.37 86,130
06/17/2014 9.14 9.225 9.14 9.21 23,615
06/16/2014 9.21 9.21 9.17 9.17 41,617
06/13/2014 9.18 9.22 9.18 9.21 52,337
06/12/2014 9.11 9.19 9.11 9.17 45,668
06/11/2014 9.12 9.23 9.11 9.13 43,457
06/10/2014 9 9.1001 9 9.1 35,636
06/09/2014 9.05 9.1 9.04 9.05 49,712
06/06/2014 9.07 9.14 9.07 9.14 24,707
06/05/2014 9.07 9.1 9.0001 9.07 26,475
06/04/2014 8.98 9.101 8.97 9.1 50,278
06/03/2014 8.94 9.0132 8.94 9.0109 76,541
06/02/2014 8.97 9.0548 8.97 8.97 141,824
05/30/2014 9 9 8.89 8.916 69,701
05/29/2014 8.94 8.95 8.9 8.92 60,536
05/28/2014 8.87 8.91 8.86 8.9 27,684
05/27/2014 8.8 8.91 8.77 8.905 37,276
05/23/2014 8.8 8.85 8.77 8.835 125,618
05/22/2014 8.74 8.78 8.71 8.77 29,269
05/21/2014 8.67 8.7688 8.66 8.71 73,239
05/20/2014 8.6384 8.68 8.61 8.67 139,526
05/19/2014 8.71 8.755 8.68 8.6899 35,447
05/16/2014 8.76 8.77 8.54 8.76 26,522
05/15/2014 8.77 8.77 8.71 8.7393 82,238
05/14/2014 8.81 8.8399 8.75 8.77 24,543
05/13/2014 8.77 8.8 8.7501 8.79 20,520
05/12/2014 8.67 8.74 8.66 8.72 24,720
05/09/2014 8.7 8.74 8.68 8.69 30,421
05/08/2014 8.74 8.75 8.67 8.68 115,691
05/07/2014 8.74 8.8 8.71 8.75 127,457
05/06/2014 8.81 8.84 8.76 8.83 47,143
05/05/2014 8.71 8.84 8.71 8.84 60,585
05/02/2014 8.75 8.84 8.75 8.8 37,084
05/01/2014 8.76 8.775 8.72 8.745 99,993
04/30/2014 8.71 8.71 8.66 8.67 99,106
04/29/2014 8.71 8.76 8.67 8.74 32,315
04/28/2014 8.7 8.714 8.64 8.67 114,932
04/25/2014 8.71 8.71 8.64 8.65 54,612
04/24/2014 8.67 8.696 8.6454 8.68 34,608
04/23/2014 8.7 8.7 8.65 8.66 18,586
04/22/2014 8.64 8.64 8.6 8.62 47,395
04/21/2014 8.64 8.6937 8.64 8.69 32,717
04/17/2014 8.66 8.6799 8.62 8.67 44,396
04/16/2014 8.64 8.68 8.57 8.6214 45,375
04/15/2014 8.5 8.54 8.48 8.54 66,895
04/14/2014 8.51 8.6 8.5 8.53 112,211
04/11/2014 8.52 8.61 8.51 8.52 70,339
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?