Gabelli Enterprise Mergers and Acquisitions Fund Class AAA (EAAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.82
+0.06 (0.41%)
Apr 24, 2025, 8:05 AM EDT
EAAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | - | - |
| Apr 23, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.41% |
| Apr 22, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.17% |
| Apr 21, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.22% |
| Apr 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.61% |
| Apr 16, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.41% |
| Apr 15, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.34% |
| Apr 14, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.89% |
| Apr 11, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 1.25% |
| Apr 10, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.78% |
| Apr 9, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 4.50% |
| Apr 8, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.13% |
| Apr 7, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -3.21% |
| Apr 4, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -2.53% |
| Apr 3, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -3.22% |
| Apr 2, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.91% |
| Apr 1, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | 0.07% |
| Mar 31, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.33% |
| Mar 28, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.78% |
| Mar 27, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.32% |
| Mar 26, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.19% |
| Mar 25, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | - |
| Mar 24, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.59% |
| Mar 21, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.39% |
| Mar 20, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.13% |
| Mar 19, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | 0.85% |
| Mar 18, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.20% |
| Mar 17, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.86% |
| Mar 14, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.82% |
| Mar 13, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.40% |
| Mar 12, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.27% |
| Mar 11, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.47% |
| Mar 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.33% |
| Mar 7, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.20% |
| Mar 6, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.20% |
| Mar 5, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.87% |
| Mar 4, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.00% |
| Mar 3, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.38% |
| Feb 28, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.86% |
| Feb 27, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -1.11% |
| Feb 26, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.13% |
| Feb 25, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.39% |
| Feb 24, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.13% |
| Feb 21, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -1.03% |
| Feb 20, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.32% |
| Feb 19, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | -0.13% |
| Feb 18, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.58% |
| Feb 14, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.19% |
| Feb 13, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.78% |
| Feb 12, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.13% |