Columbia Emerging Markets Fund Class A (EEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.31
-0.19 (-1.15%)
Mar 31, 2026, 8:09 AM EST
EEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | - | - |
| Mar 30, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.15% |
| Mar 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.66% |
| Mar 26, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -4.21% |
| Mar 25, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.88% |
| Mar 24, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.82% |
| Mar 23, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 2.39% |
| Mar 20, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -3.68% |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.46% |
| Mar 18, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.91% |
| Mar 17, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.86% |
| Mar 16, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 2.82% |
| Mar 13, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.18% |
| Mar 12, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -3.67% |
| Mar 11, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.34% |
| Mar 10, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.67% |
| Mar 9, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.40% |
| Mar 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.23% |
| Mar 5, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.34% |
| Mar 4, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.11% |
| Mar 3, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -5.95% |
| Mar 2, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.80% |
| Feb 27, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.58% |
| Feb 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.74% |
| Feb 25, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.79% |
| Feb 24, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.83% |
| Feb 23, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.17% |
| Feb 20, 2026 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 2.34% |
| Feb 19, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.43% |
| Feb 18, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.88% |
| Feb 17, 2026 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.05% |
| Feb 13, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.11% |
| Feb 12, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.92% |
| Feb 11, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.26% |
| Feb 10, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.28% |
| Feb 9, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 1.85% |
| Feb 6, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 2.71% |
| Feb 5, 2026 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -2.03% |
| Feb 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.01% |
| Feb 3, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.07% |
| Feb 2, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.23% |
| Jan 30, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.94% |
| Jan 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.66% |
| Jan 28, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.23% |
| Jan 27, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% |
| Jan 26, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Jan 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.52% |
| Jan 22, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.10% |
| Jan 21, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | 1.18% |
| Jan 20, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.28% |