Gabelli Enterprise Mergers and Acquisitions Fund (EAAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.64
+0.10 (0.57%)
Dec 4, 2025, 8:05 AM EST
EAAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | - | - |
| Dec 3, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.57% |
| Dec 2, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.28% |
| Dec 1, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| Nov 28, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.51% |
| Nov 26, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 0.69% |
| Nov 25, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.16% |
| Nov 24, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.29% |
| Nov 21, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.12% |
| Nov 20, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.59% |
| Nov 19, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.41% |
| Nov 18, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.29% |
| Nov 17, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.70% |
| Nov 14, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.23% |
| Nov 13, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.92% |
| Nov 12, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.17% |
| Nov 11, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.52% |
| Nov 10, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.82% |
| Nov 7, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.35% |
| Nov 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.12% |
| Nov 5, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.36% |
| Nov 4, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.76% |
| Nov 3, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.06% |
| Oct 31, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.29% |
| Oct 30, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| Oct 29, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -0.88% |
| Oct 28, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.12% |
| Oct 27, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.12% |
| Oct 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.29% |
| Oct 23, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.29% |
| Oct 22, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.06% |
| Oct 21, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.58% |
| Oct 20, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.06% |
| Oct 17, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.12% |
| Oct 16, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.53% |
| Oct 15, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.47% |
| Oct 14, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.71% |
| Oct 13, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.66% |
| Oct 10, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.30% |
| Oct 9, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.99% |
| Oct 8, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.23% |
| Oct 7, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.81% |
| Oct 6, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 0.06% |
| Oct 3, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.35% |
| Oct 2, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.23% |
| Oct 1, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| Sep 30, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.35% |
| Sep 29, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.35% |
| Sep 26, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.83% |
| Sep 25, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.35% |