Gabelli Enterprise Mergers and Acquisitions Fund Class A (EMAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.42
-0.13 (-0.84%)
Jun 13, 2025, 4:00 PM EDT
EMAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.97% |
| Jun 13, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.84% |
| Jun 12, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.06% |
| Jun 11, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.19% |
| Jun 10, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.71% |
| Jun 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.39% |
| Jun 6, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.59% |
| Jun 5, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% |
| Jun 4, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.33% |
| Jun 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.53% |
| Jun 2, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.33% |
| May 30, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.20% |
| May 29, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.20% |
| May 28, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.65% |
| May 27, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.99% |
| May 23, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.13% |
| May 22, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.20% |
| May 21, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -1.36% |
| May 20, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.20% |
| May 19, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0.20% |
| May 16, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.46% |
| May 15, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.86% |
| May 14, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -0.39% |
| May 13, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.26% |
| May 12, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.60% |
| May 9, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.33% |
| May 8, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.54% |
| May 7, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.20% |
| May 6, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.40% |
| May 5, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.40% |
| May 2, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.40% |
| May 1, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| Apr 30, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.07% |
| Apr 29, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.41% |
| Apr 28, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.75% |
| Apr 25, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.20% |
| Apr 24, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.31% |
| Apr 23, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.42% |
| Apr 22, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.12% |
| Apr 21, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -1.24% |
| Apr 17, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.63% |
| Apr 16, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.35% |
| Apr 15, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.28% |
| Apr 14, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.91% |
| Apr 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.28% |
| Apr 10, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.81% |
| Apr 9, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 4.52% |
| Apr 8, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.15% |
| Apr 7, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -3.21% |
| Apr 4, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -2.52% |