Commonwealth Australia/New Zealand Fund (CNZLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.68
+0.28 (2.26%)
May 1, 2026, 8:05 AM EST
CNZLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.63% |
| Apr 30, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 2.26% |
| Apr 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.72% |
| Apr 28, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.56% |
| Apr 27, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.48% |
| Apr 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.24% |
| Apr 23, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.80% |
| Apr 22, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.16% |
| Apr 21, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.71% |
| Apr 20, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Apr 17, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.24% |
| Apr 16, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.55% |
| Apr 15, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.08% |
| Apr 14, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.16% |
| Apr 13, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.16% |
| Apr 10, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.39% |
| Apr 9, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.48% |
| Apr 8, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 3.10% |
| Apr 7, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 1.16% |
| Apr 6, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.08% |
| Apr 2, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.08% |
| Apr 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.17% |
| Mar 31, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.26% |
| Mar 30, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.32% |
| Mar 27, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.49% |
| Mar 26, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.98% |
| Mar 25, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.90% |
| Mar 24, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.38% |
| Mar 23, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.24% |
| Mar 20, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% |
| Mar 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.32% |
| Mar 18, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.72% |
| Mar 17, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.63% |
| Mar 16, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 2.10% |
| Mar 13, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -1.75% |
| Mar 12, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.72% |
| Mar 11, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 0.79% |
| Mar 10, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -0.24% |
| Mar 9, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | -0.39% |
| Mar 6, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.62% |
| Mar 5, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.46% |
| Mar 4, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.54% |
| Mar 3, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.98% |
| Mar 2, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.91% |
| Feb 27, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.91% |
| Feb 26, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Feb 25, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.69% |
| Feb 24, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.31% |
| Feb 23, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.46% |
| Feb 20, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.08% |