Columbia Emerging Markets Fund Class A (EEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.63
+0.05 (0.24%)
Jul 9, 2026, 8:10 AM EST
EEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.24% |
| Jul 7, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -4.06% |
| Jul 6, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 3.97% |
| Jul 2, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -2.96% |
| Jul 1, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.88% |
| Jun 30, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 2.10% |
| Jun 29, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.99% |
| Jun 26, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.76% |
| Jun 25, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 1.08% |
| Jun 24, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.28% |
| Jun 23, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -6.45% |
| Jun 22, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.75% |
| Jun 18, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 4.10% |
| Jun 17, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.05% |
| Jun 16, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -1.76% |
| Jun 15, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 3.46% |
| Jun 12, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.75% |
| Jun 11, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 5.42% |
| Jun 10, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -3.27% |
| Jun 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.82% |
| Jun 8, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.33% |
| Jun 5, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -7.54% |
| Jun 4, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -1.43% |
| Jun 3, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.67% |
| Jun 2, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.18% |
| Jun 1, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.56% |
| May 29, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.32% |
| May 28, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.41% |
| May 27, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.37% |
| May 26, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 4.31% |
| May 22, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.10% |
| May 21, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.90% |
| May 20, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 2.04% |
| May 19, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.67% |
| May 18, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.05% |
| May 15, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -5.03% |
| May 14, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.61% |
| May 13, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.81% |
| May 12, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -2.56% |
| May 11, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.56% |
| May 8, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.52% |
| May 7, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.70% |
| May 6, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 3.77% |
| May 5, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.57% |
| May 4, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.34% |
| May 1, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.15% |
| Apr 30, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.16% |
| Apr 29, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.35% |
| Apr 28, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.25% |
| Apr 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.15% |