Commonwealth Japan Fund (CNJFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.11
-0.04 (-0.78%)
Oct 16, 2026, 4:00 PM EST
CNJFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | - | -0.39% |
| Oct 15, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | - | - |
| Oct 14, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.16% |
| Oct 13, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.78% |
| Oct 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.39% |
| Oct 9, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% |
| Oct 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.34% |
| Oct 7, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% |
| Oct 6, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% |
| Oct 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.36% |
| Oct 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.77% |
| Oct 1, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% |
| Sep 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.98% |
| Sep 29, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.78% |
| Sep 28, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.77% |
| Sep 25, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 2.17% |
| Sep 24, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.17% |
| Sep 23, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.19% |
| Sep 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.16% |
| Sep 21, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.78% |
| Sep 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.77% |
| Sep 17, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.97% |
| Sep 16, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% |
| Sep 15, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.97% |
| Sep 14, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% |
| Sep 11, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.98% |
| Sep 10, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.58% |
| Sep 9, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.58% |
| Sep 8, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.96% |
| Sep 4, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.19% |
| Sep 3, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 1.95% |
| Sep 2, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.20% |
| Sep 1, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.97% |
| Aug 31, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.19% |
| Aug 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.19% |
| Aug 27, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| Aug 26, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.19% |
| Aug 25, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.19% |
| Aug 24, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% |
| Aug 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.59% |
| Aug 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.19% |
| Aug 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -1.91% |
| Aug 18, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.69% |
| Aug 17, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.19% |
| Aug 14, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.19% |
| Aug 13, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.53% |
| Aug 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.96% |
| Aug 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Aug 10, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -1.33% |
| Aug 7, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.77% |