Commonwealth Japan Fund (CNJFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.25
+0.06 (1.16%)
Jul 10, 2026, 8:05 AM EST
CNJFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Jul 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.16% |
| Jul 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -2.08% |
| Jul 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.67% |
| Jul 6, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.94% |
| Jul 2, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.19% |
| Jul 1, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.76% |
| Jun 30, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.94% |
| Jun 29, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 2.69% |
| Jun 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.19% |
| Jun 25, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Jun 24, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.14% |
| Jun 23, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -2.59% |
| Jun 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% |
| Jun 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% |
| Jun 17, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.32% |
| Jun 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jun 15, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 2.32% |
| Jun 12, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.58% |
| Jun 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.77% |
| Jun 10, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.75% |
| Jun 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.38% |
| Jun 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% |
| Jun 5, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.73% |
| Jun 4, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.57% |
| Jun 3, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.96% |
| Jun 2, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.14% |
| Jun 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.76% |
| May 29, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.15% |
| May 28, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.36% |
| May 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.58% |
| May 26, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2.17% |
| May 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.59% |
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.39% |
| May 20, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.40% |
| May 19, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.40% |
| May 18, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.40% |
| May 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.20% |
| May 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.79% |
| May 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.20% |
| May 12, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.60% |
| May 11, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.40% |
| May 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.20% |
| May 7, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.80% |
| May 6, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.84% |
| May 5, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% |
| May 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| May 1, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.42% |
| Apr 30, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.65% |
| Apr 29, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.61% |