Columbia Emerging Markets Fund Class A (EEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.38
+0.02 (0.10%)
At close: Feb 13, 2026
EEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.10% |
| Feb 12, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.92% |
| Feb 11, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.24% |
| Feb 10, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.26% |
| Feb 9, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.85% |
| Feb 6, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% |
| Feb 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.02% |
| Feb 4, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.00% |
| Feb 3, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.07% |
| Feb 2, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.21% |
| Jan 30, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -1.94% |
| Jan 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.68% |
| Jan 28, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.26% |
| Jan 27, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 2.26% |
| Jan 26, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| Jan 23, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.54% |
| Jan 22, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 1.09% |
| Jan 21, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 1.16% |
| Jan 20, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -1.26% |
| Jan 16, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.22% |
| Jan 15, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.99% |
| Jan 14, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.33% |
| Jan 13, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.55% |
| Jan 12, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 1.16% |
| Jan 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.39% |
| Jan 8, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.78% |
| Jan 7, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.78% |
| Jan 6, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 1.01% |
| Jan 5, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.83% |
| Jan 2, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 2.57% |
| Dec 31, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.12% |
| Dec 30, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.23% |
| Dec 29, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.18% |
| Dec 26, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.94% |
| Dec 24, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.12% |
| Dec 23, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.42% |
| Dec 22, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.20% |
| Dec 19, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.60% |
| Dec 18, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.16% |
| Dec 17, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -5.54% |
| Dec 16, 2025 | 16.56 | 16.56 | 16.56 | 17.32 | 16.56 | -1.14% |
| Dec 15, 2025 | 16.75 | 16.75 | 16.75 | 17.52 | 16.75 | -0.40% |
| Dec 12, 2025 | 16.81 | 16.81 | 16.81 | 17.59 | 16.81 | -1.07% |
| Dec 11, 2025 | 17.00 | 17.00 | 17.00 | 17.78 | 17.00 | -0.45% |
| Dec 10, 2025 | 17.07 | 17.07 | 17.07 | 17.86 | 17.07 | 1.02% |
| Dec 9, 2025 | 16.90 | 16.90 | 16.90 | 17.68 | 16.90 | -0.06% |
| Dec 8, 2025 | 16.91 | 16.91 | 16.91 | 17.69 | 16.91 | 0.11% |
| Dec 5, 2025 | 16.89 | 16.89 | 16.89 | 17.67 | 16.89 | 0.86% |
| Dec 4, 2025 | 16.75 | 16.75 | 16.75 | 17.52 | 16.75 | -0.06% |
| Dec 3, 2025 | 16.76 | 16.76 | 16.76 | 17.53 | 16.76 | -0.23% |