Commonwealth Japan Fund (CNJFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.17
0.00 (0.00%)
Aug 27, 2026, 4:00 PM EST
CNJFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 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% |
| Aug 6, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.38% |
| Aug 5, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% |
| Aug 4, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.54% |
| Aug 3, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.39% |
| Jul 31, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jul 30, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 3.82% |
| Jul 29, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.20% |
| Jul 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.58% |
| Jul 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% |
| Jul 24, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% |
| Jul 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.38% |
| Jul 22, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.20% |
| Jul 21, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.40% |
| Jul 20, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| Jul 17, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.38% |
| Jul 16, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.93% |
| Jul 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.78% |
| Jul 14, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.59% |
| Jul 13, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.48% |
| Jul 10, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.19% |
| 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% |