Commonwealth Australia/New Zealand Fund (CNZLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.78
+0.03 (0.26%)
Jun 27, 2025, 4:00 PM EDT
CNZLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.26% |
| Jun 26, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.12% |
| Jun 25, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.61% |
| Jun 24, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.52% |
| Jun 23, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | -0.69% |
| Jun 20, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.77% |
| Jun 18, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.60% |
| Jun 17, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.77% |
| Jun 16, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.13% |
| Jun 13, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.94% |
| Jun 12, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.95% |
| Jun 11, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.52% |
| Jun 10, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 0.26% |
| Jun 9, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.61% |
| Jun 6, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.17% |
| Jun 5, 2025 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 0.26% |
| Jun 4, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.70% |
| Jun 3, 2025 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.87% |
| Jun 2, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 1.06% |
| May 30, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 0.89% |
| May 29, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.18% |
| May 28, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | -0.53% |
| May 27, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.09% |
| May 23, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.34% |
| May 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.36% |
| May 21, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| May 20, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.18% |
| May 19, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.99% |
| May 16, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.09% |
| May 15, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.18% |
| May 14, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.62% |
| May 13, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2.47% |
| May 12, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.37% |
| May 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% |
| May 8, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.18% |
| May 7, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% |
| May 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% |
| May 5, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.46% |
| May 2, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 2.18% |
| May 1, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| Apr 30, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.38% |
| Apr 29, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.94% |
| Apr 28, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.09% |
| Apr 25, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.75% |
| Apr 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.61% |
| Apr 23, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.57% |
| Apr 22, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.19% |
| Apr 21, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.19% |
| Apr 17, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 0.87% |
| Apr 16, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.58% |