Commonwealth Australia/New Zealand Fund (CNZLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.14
0.00 (0.00%)
Oct 29, 2024, 8:00 PM EDT
CNZLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Oct 28, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Oct 25, 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.80% |
| Oct 24, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.72% |
| Oct 23, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.71% |
| Oct 22, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.62% |
| Oct 21, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.09% |
| Oct 18, 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.44% |
| Oct 17, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 1.52% |
| Oct 16, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -1.67% |
| Oct 15, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.35% |
| Oct 14, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.13% |
| Oct 11, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.96% |
| Oct 10, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% |
| Oct 9, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.18% |
| Oct 8, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Oct 7, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.44% |
| Oct 4, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.70% |
| Oct 3, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -0.43% |
| Oct 2, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.69% |
| Oct 1, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.85% |
| Sep 30, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| Sep 27, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.09% |
| Sep 26, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 2.36% |
| Sep 25, 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.46% |
| Sep 24, 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 1.13% |
| Sep 23, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.17% |
| Sep 20, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.04% |
| Sep 19, 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.49% |
| Sep 18, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0.09% |
| Sep 17, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| Sep 16, 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.09% |
| Sep 13, 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.35% |
| Sep 12, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1.33% |
| Sep 11, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.18% |
| Sep 10, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.09% |
| Sep 9, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 0.54% |
| Sep 6, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -1.75% |
| Sep 5, 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 1.51% |
| Sep 4, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.18% |
| Sep 3, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | -1.41% |
| Aug 30, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 0.18% |
| Aug 29, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.18% |
| Aug 28, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Aug 27, 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.35% |
| Aug 26, 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.95% |
| Aug 23, 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 2.31% |
| Aug 22, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.70% |
| Aug 21, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.27% |
| Aug 20, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.09% |
| Aug 19, 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 2.08% |
| Aug 16, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.82% |
| Aug 15, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.18% |
| Aug 14, 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.09% |
| Aug 13, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.74% |
| Aug 12, 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.18% |
| Aug 9, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.46% |
| Aug 8, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1.11% |
| Aug 7, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.75% |
| Aug 6, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.47% |
| Aug 5, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -1.75% |
| Aug 2, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.09% |
| Aug 1, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.91% |
| Jul 31, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.20% |
| Jul 30, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.28% |
| Jul 29, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.19% |
| Jul 26, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.32% |
| Jul 25, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.48% |
| Jul 24, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.09% |
| Jul 23, 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.37% |
| Jul 22, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% |
| Jul 19, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.28% |
| Jul 18, 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -0.73% |
| Jul 17, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.65% |
| Jul 16, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.37% |
| Jul 15, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.09% |
| Jul 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.20% |
| Jul 11, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.93% |
| Jul 10, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.84% |
| Jul 9, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.95% |
| Jul 8, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.66% |
| Jul 5, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.19% |
| Jul 3, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.53% |
| Jul 2, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.19% |
| Jul 1, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jun 28, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.10% |
| Jun 27, 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.10% |
| Jun 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.38% |
| Jun 25, 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.38% |
| Jun 24, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.29% |
| Jun 21, 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -1.51% |
| Jun 20, 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.19% |
| Jun 18, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 1.54% |
| Jun 17, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.57% |
| Jun 14, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.48% |
| Jun 13, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% |
| Jun 12, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.19% |
| Jun 11, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.29% |
| Jun 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jun 7, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.96% |