Gabelli Enterprise Mergers and Acquisitions Fund Class A (EMAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.04
+0.08 (0.45%)
At close: Jan 2, 2026
EMAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 2, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.45% |
| Dec 31, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.50% |
| Dec 30, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.06% |
| Dec 29, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -3.63% |
| Dec 26, 2025 | 18.13 | 18.13 | 18.13 | 18.72 | 18.13 | - |
| Dec 24, 2025 | 18.13 | 18.13 | 18.13 | 18.72 | 18.13 | 0.05% |
| Dec 23, 2025 | 18.12 | 18.12 | 18.12 | 18.71 | 18.12 | 0.21% |
| Dec 22, 2025 | 18.08 | 18.08 | 18.08 | 18.67 | 18.08 | 0.54% |
| Dec 19, 2025 | 17.99 | 17.99 | 17.99 | 18.57 | 17.99 | 0.11% |
| Dec 18, 2025 | 17.97 | 17.97 | 17.97 | 18.55 | 17.97 | 0.27% |
| Dec 17, 2025 | 17.92 | 17.92 | 17.92 | 18.50 | 17.92 | 0.05% |
| Dec 16, 2025 | 17.91 | 17.91 | 17.91 | 18.49 | 17.91 | -0.48% |
| Dec 15, 2025 | 18.00 | 18.00 | 18.00 | 18.58 | 18.00 | -0.27% |
| Dec 12, 2025 | 18.05 | 18.05 | 18.05 | 18.63 | 18.05 | -0.59% |
| Dec 11, 2025 | 18.15 | 18.15 | 18.15 | 18.74 | 18.15 | 0.86% |
| Dec 10, 2025 | 18.00 | 18.00 | 18.00 | 18.58 | 18.00 | 0.98% |
| Dec 9, 2025 | 17.82 | 17.82 | 17.82 | 18.40 | 17.82 | 0.77% |
| Dec 8, 2025 | 17.69 | 17.69 | 17.69 | 18.26 | 17.69 | -0.22% |
| Dec 5, 2025 | 17.73 | 17.73 | 17.73 | 18.30 | 17.73 | -0.05% |
| Dec 4, 2025 | 17.74 | 17.74 | 17.74 | 18.31 | 17.74 | - |
| Dec 3, 2025 | 17.74 | 17.74 | 17.74 | 18.31 | 17.74 | 0.49% |
| Dec 2, 2025 | 17.65 | 17.65 | 17.65 | 18.22 | 17.65 | -0.22% |
| Dec 1, 2025 | 17.69 | 17.69 | 17.69 | 18.26 | 17.69 | -0.16% |
| Nov 28, 2025 | 17.72 | 17.72 | 17.72 | 18.29 | 17.72 | 0.49% |
| Nov 26, 2025 | 17.63 | 17.63 | 17.63 | 18.20 | 17.63 | 0.66% |
| Nov 25, 2025 | 17.51 | 17.51 | 17.51 | 18.08 | 17.51 | 1.18% |
| Nov 24, 2025 | 17.31 | 17.31 | 17.31 | 17.87 | 17.31 | 0.34% |
| Nov 21, 2025 | 17.25 | 17.25 | 17.25 | 17.81 | 17.25 | 1.08% |
| Nov 20, 2025 | 17.07 | 17.07 | 17.07 | 17.62 | 17.07 | -0.62% |
| Nov 19, 2025 | 17.17 | 17.17 | 17.17 | 17.73 | 17.17 | -0.39% |
| Nov 18, 2025 | 17.24 | 17.24 | 17.24 | 17.80 | 17.24 | 0.28% |
| Nov 17, 2025 | 17.19 | 17.19 | 17.19 | 17.75 | 17.19 | -0.67% |
| Nov 14, 2025 | 17.31 | 17.31 | 17.31 | 17.87 | 17.31 | -0.22% |
| Nov 13, 2025 | 17.35 | 17.35 | 17.35 | 17.91 | 17.35 | -0.94% |
| Nov 12, 2025 | 17.51 | 17.51 | 17.51 | 18.08 | 17.51 | 0.17% |
| Nov 11, 2025 | 17.48 | 17.48 | 17.48 | 18.05 | 17.48 | 1.58% |
| Nov 10, 2025 | 17.21 | 17.21 | 17.21 | 17.77 | 17.21 | 0.79% |
| Nov 7, 2025 | 17.08 | 17.08 | 17.08 | 17.63 | 17.08 | 0.34% |
| Nov 6, 2025 | 17.02 | 17.02 | 17.02 | 17.57 | 17.02 | -0.11% |
| Nov 5, 2025 | 17.04 | 17.04 | 17.04 | 17.59 | 17.04 | 0.34% |
| Nov 4, 2025 | 16.98 | 16.98 | 16.98 | 17.53 | 16.98 | -0.79% |
| Nov 3, 2025 | 17.12 | 17.12 | 17.12 | 17.67 | 17.12 | -0.06% |
| Oct 31, 2025 | 17.13 | 17.13 | 17.13 | 17.68 | 17.13 | 0.34% |
| Oct 30, 2025 | 17.07 | 17.07 | 17.07 | 17.62 | 17.07 | - |
| Oct 29, 2025 | 17.07 | 17.07 | 17.07 | 17.62 | 17.07 | -0.90% |
| Oct 28, 2025 | 17.22 | 17.22 | 17.22 | 17.78 | 17.22 | -0.11% |
| Oct 27, 2025 | 17.24 | 17.24 | 17.24 | 17.80 | 17.24 | 0.11% |
| Oct 24, 2025 | 17.22 | 17.22 | 17.22 | 17.78 | 17.22 | 0.34% |
| Oct 23, 2025 | 17.16 | 17.16 | 17.16 | 17.72 | 17.16 | 0.23% |
| Oct 22, 2025 | 17.13 | 17.13 | 17.13 | 17.68 | 17.13 | 0.06% |