Columbia Emerging Markets Fund Class A (EEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.25
+0.11 (0.52%)
Aug 27, 2026, 8:10 AM EST
EEMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | - | - |
| 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% |
| Aug 6, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.37% |
| Aug 5, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.63% |
| Aug 4, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 3.01% |
| Aug 3, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.42% |
| Jul 31, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 3.04% |
| Jul 30, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 4.66% |
| Jul 29, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -3.54% |
| Jul 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -3.37% |
| Jul 27, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.46% |
| Jul 24, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -2.89% |
| Jul 23, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.45% |
| Jul 22, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.30% |
| Jul 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.61% |
| Jul 20, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.26% |
| Jul 17, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.97% |
| Jul 16, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -2.76% |
| Jul 15, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.15% |
| Jul 14, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.86% |
| Jul 13, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -4.60% |
| Jul 10, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.38% |
| Jul 9, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.78% |
| 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% |