Columbia Emerging Markets Fund Class A (EEMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.08
+0.13 (1.00%)
Apr 25, 2025, 8:09 AM EDT
EEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | - | - |
| 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% |
| Apr 4, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -5.43% |
| Apr 3, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.91% |
| Apr 2, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.15% |
| Apr 1, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.08% |
| Mar 31, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.61% |
| Mar 28, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -2.01% |
| Mar 27, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% |
| Mar 26, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.18% |
| Mar 25, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.30% |
| Mar 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.74% |
| Mar 21, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.52% |
| Mar 20, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -0.59% |
| Mar 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.29% |
| Mar 18, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.59% |
| Mar 17, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.64% |
| Mar 14, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 2.13% |
| Mar 13, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.61% |
| Mar 12, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.07% |
| Mar 11, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.24% |
| Mar 10, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -3.37% |
| Mar 7, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.07% |
| Mar 6, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.11% |
| Mar 5, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 3.52% |
| Mar 4, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.85% |
| Mar 3, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.30% |
| Feb 28, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.13% |
| Feb 27, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -2.14% |
| Feb 26, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.12% |
| Feb 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.37% |
| Feb 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.68% |
| Feb 21, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.36% |
| Feb 20, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 0.29% |
| Feb 19, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.51% |
| Feb 18, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1.18% |
| Feb 14, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.52% |
| Feb 13, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.45% |