Columbia Emerging Markets Fund (EEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.17
+0.02 (0.13%)
Sep 2, 2025, 8:09 AM EDT
EEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | - | - |
| Aug 29, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.13% |
| Aug 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.13% |
| Aug 27, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.66% |
| Aug 26, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.07% |
| Aug 25, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.07% |
| Aug 22, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.40% |
| Aug 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.20% |
| Aug 20, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.40% |
| Aug 19, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.86% |
| Aug 18, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.07% |
| Aug 15, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.40% |
| Aug 14, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.85% |
| Aug 13, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.46% |
| Aug 12, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.14% |
| Aug 11, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.27% |
| Aug 8, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.40% |
| Aug 7, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.01% |
| Aug 6, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.27% |
| Aug 5, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.27% |
| Aug 4, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.52% |
| Aug 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.29% |
| Jul 31, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.54% |
| Jul 30, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.74% |
| Jul 29, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.07% |
| Jul 28, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.87% |
| Jul 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.07% |
| Jul 24, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.33% |
| Jul 23, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.35% |
| Jul 22, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.40% |
| Jul 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.13% |
| Jul 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Jul 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.34% |
| Jul 16, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.13% |
| Jul 15, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.23% |
| Jul 14, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.21% |
| Jul 11, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.61% |
| Jul 10, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| Jul 9, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.14% |
| Jul 8, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.61% |
| Jul 7, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.41% |
| Jul 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.54% |
| Jul 2, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.07% |
| Jul 1, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.34% |
| Jun 30, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.07% |
| Jun 27, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.27% |
| Jun 26, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.89% |
| Jun 25, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.07% |
| Jun 24, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 2.90% |
| Jun 23, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.43% |