Columbia Emerging Markets Fund Class A (EEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.89
+0.02 (0.10%)
May 26, 2026, 8:10 AM EST
EEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 26, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | - | - |
| 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% |
| Apr 24, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.31% |
| Apr 23, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.21% |
| Apr 22, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.49% |
| Apr 21, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.10% |
| Apr 20, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.51% |
| Apr 17, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.29% |
| Apr 16, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.52% |
| Apr 15, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.84% |
| Apr 14, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.92% |
| Apr 13, 2026 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.65% |
| Apr 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.49% |
| Apr 9, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.22% |
| Apr 8, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 6.58% |
| Apr 7, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.46% |
| Apr 6, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.94% |
| Apr 2, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.93% |
| Apr 1, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2.37% |
| Mar 31, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 3.31% |
| 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% |