Gabelli Enterprise Mergers and Acquisitions Fund (EMAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.22
-0.04 (-0.22%)
At close: Dec 2, 2025
EMAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.49% |
| Dec 2, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -0.22% |
| Dec 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.16% |
| Nov 28, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.49% |
| Nov 26, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.66% |
| Nov 25, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.18% |
| Nov 24, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.34% |
| Nov 21, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 1.08% |
| Nov 20, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.62% |
| Nov 19, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.39% |
| Nov 18, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.28% |
| Nov 17, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.67% |
| Nov 14, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.22% |
| Nov 13, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.94% |
| Nov 12, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.17% |
| Nov 11, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.58% |
| Nov 10, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.79% |
| Nov 7, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.34% |
| Nov 6, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.11% |
| Nov 5, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.34% |
| Nov 4, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.79% |
| Nov 3, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.06% |
| Oct 31, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.34% |
| Oct 30, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| Oct 29, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.90% |
| Oct 28, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.11% |
| Oct 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.11% |
| Oct 24, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.34% |
| Oct 23, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.23% |
| Oct 22, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.06% |
| Oct 21, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.51% |
| Oct 20, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 1.02% |
| Oct 17, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.11% |
| Oct 16, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% |
| Oct 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.51% |
| Oct 14, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.63% |
| Oct 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.75% |
| Oct 10, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.31% |
| Oct 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.01% |
| Oct 8, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.23% |
| Oct 7, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -0.78% |
| Oct 6, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.06% |
| Oct 3, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.39% |
| Oct 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.34% |
| Oct 1, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| Sep 30, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.45% |
| Sep 29, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.34% |
| Sep 26, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.80% |
| Sep 25, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.34% |
| Sep 24, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.68% |