Commonwealth Australia/New Zealand Fund (CNZLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.40
+0.05 (0.40%)
Oct 16, 2026, 4:00 PM EST
CNZLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.40% |
| Oct 15, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.41% |
| Oct 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.97% |
| Oct 13, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.08% |
| Oct 12, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Oct 9, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.89% |
| Oct 8, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.24% |
| Oct 7, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.88% |
| Oct 6, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.16% |
| Oct 5, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.08% |
| Oct 2, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.32% |
| Oct 1, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.42% |
| Sep 30, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.64% |
| Sep 29, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.02% |
| Sep 28, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.24% |
| Sep 25, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% |
| Sep 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.08% |
| Sep 23, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.54% |
| Sep 22, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.31% |
| Sep 21, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.62% |
| Sep 18, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.08% |
| Sep 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.02% |
| Sep 16, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.23% |
| Sep 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.85% |
| Sep 14, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.84% |
| Sep 11, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Sep 10, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -1.51% |
| Sep 9, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.15% |
| Sep 8, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.12% |
| Sep 4, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.68% |
| Sep 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.15% |
| Sep 2, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.61% |
| Sep 1, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.05% |
| Aug 31, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.38% |
| Aug 28, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.82% |
| Aug 27, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% |
| Aug 26, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.30% |
| Aug 25, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.45% |
| Aug 24, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -1.33% |
| Aug 21, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.90% |
| Aug 20, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.59% |
| Aug 19, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.75% |
| Aug 18, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.68% |
| Aug 17, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.08% |
| Aug 14, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.61% |
| Aug 13, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% |
| Aug 12, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.53% |
| Aug 11, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.30% |
| Aug 10, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.07% |
| Aug 7, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.08% |