Columbia Emerging Markets Fund Class A (EEMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.19
-0.12 (-0.84%)
Jun 18, 2025, 8:09 AM EDT
EEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.84% |
| Jun 16, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.13% |
| Jun 13, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -1.39% |
| Jun 12, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.42% |
| Jun 11, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.56% |
| Jun 10, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.92% |
| Jun 9, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.57% |
| Jun 6, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.14% |
| Jun 5, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.50% |
| Jun 4, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.94% |
| Jun 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Jun 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.87% |
| May 30, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.22% |
| May 29, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.14% |
| May 28, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.36% |
| May 27, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.14% |
| May 23, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.07% |
| May 22, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.07% |
| May 21, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.07% |
| May 20, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.28% |
| May 19, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.21% |
| May 16, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.21% |
| May 15, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.21% |
| May 14, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.86% |
| May 13, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.43% |
| May 12, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 2.88% |
| May 9, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.30% |
| May 8, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| May 7, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| May 6, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.15% |
| May 5, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.07% |
| May 2, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 2.35% |
| May 1, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.38% |
| Apr 30, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.23% |
| Apr 29, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.61% |
| Apr 28, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.31% |
| Apr 25, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.08% |
| Apr 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.00% |
| Apr 23, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.89% |
| Apr 22, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 2.01% |
| Apr 21, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.08% |
| Apr 17, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.30% |
| Apr 16, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -1.68% |
| Apr 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.97% |
| Apr 14, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.47% |
| Apr 11, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 3.12% |
| Apr 10, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -2.07% |
| Apr 9, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 5.49% |
| Apr 8, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -2.13% |
| Apr 7, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.41% |