Quantcast

Japan Smaller Capitalization Fund Inc Common Stock Historical Stock Prices

JOF 
$8.37
*  
0.07
0.84%
Get JOF Alerts
*Delayed - data as of Jun. 24, 2019 11:51 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

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.
11:51 8.36 8.37 8.35 8.37 10,889
06/21/2019 8.31 8.37 8.3 8.3 37,209
06/20/2019 8.42 8.4383 8.35 8.35 27,775
06/19/2019 8.33 8.3632 8.31 8.36 42,986
06/18/2019 8.35 8.37 8.28 8.31 50,852
06/17/2019 8.35 8.46 8.35 8.35 22,747
06/14/2019 8.36 8.4 8.36 8.37 11,261
06/13/2019 8.42 8.43 8.36 8.37 6,318
06/12/2019 8.43 8.47 8.35 8.38 36,361
06/11/2019 8.46 8.4754 8.43 8.44 45,831
06/10/2019 8.44 8.48 8.43 8.43 13,225
06/07/2019 8.4 8.46 8.39 8.39 4,563
06/06/2019 8.4 8.4 8.33 8.34 19,598
06/05/2019 8.42 8.42 8.31 8.32 19,478
06/04/2019 8.25 8.3 8.2497 8.3 13,272
06/03/2019 8.27 8.2998 8.22 8.25 17,319
05/31/2019 8.34 8.34 8.25 8.28 31,820
05/30/2019 8.42 8.4326 8.38 8.4 29,020
05/29/2019 8.44 8.4739 8.4 8.41 27,627
05/28/2019 8.55 8.57 8.45 8.47 10,317
05/24/2019 8.51 8.54 8.47 8.5 5,067
05/23/2019 8.411 8.45 8.39 8.43 22,460
05/22/2019 8.45 8.4923 8.44 8.48 6,733
05/21/2019 8.433 8.56 8.42 8.505 73,329
05/20/2019 8.43 8.45 8.38 8.41 13,389
05/17/2019 8.45 8.47 8.42 8.44 13,878
05/16/2019 8.41 8.4934 8.41 8.46 12,315
05/15/2019 8.35 8.4052 8.35 8.37 17,829
05/14/2019 8.33 8.4391 8.25 8.35 57,622
05/13/2019 8.47 8.47 8.3294 8.3315 23,870
05/10/2019 8.5 8.54 8.485 8.54 28,040
05/09/2019 8.49 8.52 8.47 8.5 34,866
05/08/2019 8.54 8.62 8.54 8.575 29,426
05/07/2019 8.57 8.62 8.54 8.55 24,144
05/06/2019 8.65 8.65 8.58 8.6 31,643
05/03/2019 8.69 8.72 8.67 8.72 46,805
05/02/2019 8.66 8.7 8.63 8.65 63,154
05/01/2019 8.73 8.74 8.47 8.6475 50,464
04/30/2019 8.79 8.8 8.7 8.7 53,347
04/29/2019 8.73 8.79 8.71 8.75 53,746
04/26/2019 8.83 8.83 8.77 8.77 11,523
04/25/2019 8.82 8.82 8.75 8.77 44,698
04/24/2019 8.78 8.8201 8.78 8.8201 31,740
04/23/2019 8.75 8.84 8.73 8.84 40,597
04/22/2019 8.78 8.8188 8.78 8.8 15,570
04/18/2019 8.9 8.9 8.84 8.84 16,657
04/17/2019 8.88 8.91 8.8796 8.89 12,772
04/16/2019 8.92 8.94 8.87 8.89 25,380
04/15/2019 8.84 8.84 8.7933 8.82 23,413
04/12/2019 8.85 8.85 8.77 8.79 10,917
04/11/2019 8.79 8.8101 8.77 8.77 40,545
04/10/2019 8.76 8.81 8.76 8.8 23,106
04/09/2019 8.8 8.82 8.8 8.8 17,122
04/08/2019 8.85 8.865 8.83 8.86 20,642
04/05/2019 8.85 8.8875 8.85 8.8875 3,115
04/04/2019 8.89 8.9 8.86 8.87 20,204
04/03/2019 8.92 8.93 8.89 8.89 16,872
04/02/2019 8.92 8.92 8.87 8.89 21,933
04/01/2019 8.85 8.9036 8.85 8.9 18,463
03/29/2019 8.76 8.8057 8.76 8.77 24,571
03/28/2019 8.74 8.795 8.74 8.79 13,801
03/27/2019 8.8 8.8 8.7407 8.8 39,331
03/26/2019 8.75 8.79 8.71 8.72 37,844
03/25/2019 8.67 8.6889 8.64 8.65 21,732
03/22/2019 8.77 8.77 8.6498 8.6508 5,586
03/21/2019 8.65 8.78 8.65 8.77 19,353
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for JOF

Research Brokers before you trade

Want to trade FX?



Smart Portfolio