Gabelli Enterprise Mergers and Acquisitions Fund (EMAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.37
-0.22 (-1.33%)
Oct 10, 2025, 4:00 PM EDT
EMAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 13, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 0.73% |
| Oct 10, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | -1.33% |
| Oct 9, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -1.01% |
| Oct 8, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.24% |
| Oct 7, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | -0.77% |
| Oct 6, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.06% |
| Oct 3, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.36% |
| Oct 2, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.30% |
| Oct 1, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| Sep 30, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.42% |
| Sep 29, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.36% |
| Sep 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.78% |
| Sep 25, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.36% |
| Sep 24, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.66% |
| Sep 23, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.12% |
| Sep 22, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.18% |
| Sep 19, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Sep 18, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.48% |
| Sep 17, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.06% |
| Sep 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.48% |
| Sep 15, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.48% |
| Sep 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.42% |
| Sep 11, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 1.15% |
| Sep 10, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.18% |
| Sep 9, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.72% |
| Sep 8, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| Sep 5, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.24% |
| Sep 4, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.42% |
| Sep 3, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.12% |
| Sep 2, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.24% |
| Aug 29, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.06% |
| Aug 28, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.06% |
| Aug 27, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.12% |
| Aug 26, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.12% |
| Aug 25, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.60% |
| Aug 22, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 1.71% |
| Aug 21, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 0.18% |
| Aug 20, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.06% |
| Aug 19, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 0.25% |
| Aug 18, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.06% |
| Aug 15, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -0.31% |
| Aug 14, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.61% |
| Aug 13, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.04% |
| Aug 12, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 1.81% |
| Aug 11, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.69% |
| Aug 8, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.25% |
| Aug 7, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.19% |
| Aug 6, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.19% |
| Aug 5, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.06% |
| Aug 4, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 1.08% |