Columbia Emerging Markets Fund Class A (EEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.50
-0.19 (-1.29%)
Aug 1, 2025, 4:00 PM EDT
EEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 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% |
| Jun 20, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.28% |
| Jun 18, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.56% |
| 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% |