Gabelli Enterprise Mergers and Acquisitions Fund (EAAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.96
-0.07 (-0.41%)
Sep 12, 2025, 4:00 PM EDT
EAAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| Aug 4, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.05% |
| Aug 1, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.19% |
| Jul 31, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.43% |
| Jul 30, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.61% |
| Jul 29, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.31% |
| Jul 28, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.79% |
| Jul 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.06% |
| Jul 24, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.96% |
| Jul 23, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.79% |
| Jul 22, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.10% |
| Jul 21, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 0.25% |
| Jul 18, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.18% |
| Jul 17, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.31% |
| Jul 16, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% |
| Jul 15, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -1.28% |
| Jul 14, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Jul 11, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -0.42% |
| Jul 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.30% |
| Jul 9, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.49% |
| Jul 8, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.06% |
| Jul 7, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.67% |
| Jul 3, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.43% |