Columbia Emerging Markets Fund Class A (EEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.54
-0.25 (-1.26%)
Oct 16, 2026, 8:10 AM EST
EEMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| Oct 15, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.26% |
| Oct 14, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -2.66% |
| Oct 13, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.74% |
| Oct 12, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -1.29% |
| Oct 9, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.96% |
| Oct 8, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -2.44% |
| Oct 7, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.89% |
| Oct 6, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.64% |
| Oct 5, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 2.10% |
| Oct 2, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.42% |
| Oct 1, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.57% |
| Sep 30, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.95% |
| Sep 29, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.28% |
| Sep 28, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% |
| Sep 25, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.32% |
| Sep 24, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.75% |
| Sep 23, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.70% |
| Sep 22, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.42% |
| Sep 21, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 3.19% |
| Sep 18, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.96% |
| Sep 17, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.61% |
| Sep 16, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| Sep 15, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.68% |
| Sep 14, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.06% |
| Sep 11, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.19% |
| Sep 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.96% |
| Sep 9, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.05% |
| Sep 8, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.85% |
| Sep 4, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.85% |
| Sep 3, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.62% |
| Sep 2, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.53% |
| Sep 1, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.90% |
| Aug 31, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.57% |
| Aug 28, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -1.21% |
| Aug 27, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.71% |
| Aug 26, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.52% |
| Aug 25, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.68% |
| Aug 24, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -2.21% |
| Aug 21, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.62% |
| Aug 20, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.96% |
| Aug 19, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.24% |
| Aug 18, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -3.20% |
| Aug 17, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 2.03% |
| Aug 14, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.14% |
| Aug 13, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 1.20% |
| Aug 12, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 3.01% |
| Aug 11, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.15% |
| Aug 10, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.39% |
| Aug 7, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.84% |