Columbia Emerging Markets Fund (EEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.93
-0.70 (-4.21%)
Oct 13, 2025, 8:09 AM EDT
EEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | - | - |
| Oct 9, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.89% |
| Oct 8, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.78% |
| Oct 7, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.89% |
| Oct 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% |
| Oct 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.36% |
| Oct 2, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.97% |
| Oct 1, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.80% |
| Sep 30, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.49% |
| Sep 29, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.06% |
| Sep 26, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.04% |
| Sep 25, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.61% |
| Sep 24, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | - |
| Sep 23, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -0.18% |
| Sep 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.55% |
| Sep 19, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.73% |
| Sep 18, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.24% |
| Sep 17, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.31% |
| Sep 16, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.99% |
| Sep 15, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.75% |
| Sep 12, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.12% |
| Sep 11, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.20% |
| Sep 10, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% |
| Sep 9, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.03% |
| Sep 8, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.84% |
| Sep 5, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.11% |
| Sep 4, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.13% |
| Sep 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.59% |
| Sep 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.33% |
| 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% |