Gabelli Enterprise Mergers and Acquisitions Fund (EAAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.96
+0.12 (0.71%)
Oct 15, 2025, 8:05 AM EDT
EAAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | - | - |
| 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% |
| Sep 24, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.64% |
| Sep 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.12% |
| Sep 22, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.18% |
| Sep 19, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.06% |
| Sep 18, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.53% |
| Sep 17, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.06% |
| Sep 16, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.47% |
| Sep 15, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.47% |
| Sep 12, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.41% |
| Sep 11, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 1.19% |
| Sep 10, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.24% |
| Sep 9, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.71% |
| Sep 8, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| Sep 5, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.24% |
| Sep 4, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.47% |
| Sep 3, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | -0.18% |
| Sep 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.24% |
| Aug 29, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.06% |
| Aug 28, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.06% |
| Aug 27, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.18% |
| Aug 26, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.06% |
| Aug 25, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -0.59% |
| Aug 22, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 1.68% |
| Aug 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.24% |
| Aug 20, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.06% |
| Aug 19, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.24% |
| Aug 18, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.06% |
| Aug 15, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.36% |
| Aug 14, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.54% |
| Aug 13, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.02% |
| Aug 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.84% |
| Aug 11, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.62% |
| Aug 8, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.25% |
| Aug 7, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.12% |
| Aug 6, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.18% |