Columbia Emerging Markets Fund (EEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.29
+0.13 (0.76%)
At close: Nov 25, 2025
EEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.76% |
| Nov 24, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.36% |
| Nov 21, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -0.24% |
| Nov 20, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | -1.68% |
| Nov 19, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.29% |
| Nov 18, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.92% |
| Nov 17, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.51% |
| Nov 14, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.45% |
| Nov 13, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.90% |
| Nov 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.06% |
| Nov 11, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.06% |
| Nov 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.66% |
| Nov 7, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.62% |
| Nov 6, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.68% |
| Nov 5, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 0.11% |
| Nov 4, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.88% |
| Nov 3, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 1.23% |
| Oct 31, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.56% |
| Oct 30, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.77% |
| Oct 29, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.39% |
| Oct 28, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| Oct 27, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.29% |
| Oct 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.91% |
| Oct 23, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.09% |
| Oct 22, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -0.74% |
| Oct 21, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.73% |
| Oct 20, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 1.61% |
| Oct 17, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.06% |
| Oct 16, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -0.17% |
| Oct 15, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.57% |
| Oct 14, 2025 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -1.09% |
| Oct 13, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2.78% |
| Oct 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -4.20% |
| Oct 9, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.90% |
| Oct 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.74% |
| Oct 7, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.84% |
| Oct 6, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.56% |
| Oct 3, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.34% |
| Oct 2, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.97% |
| Oct 1, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.81% |
| Sep 30, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.52% |
| Sep 29, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.05% |
| Sep 26, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -1.04% |
| Sep 25, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.63% |
| Sep 24, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | - |
| Sep 23, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.17% |
| Sep 22, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.52% |
| Sep 19, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -0.69% |
| Sep 18, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.23% |
| Sep 17, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.29% |