Skip to main content
Gabelli Enterprise Mergers and Acquisitions Fund Class A (EMAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.44
+0.04 (0.28%)
Jan 13, 2025, 4:00 PM EST

EMAAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202514.4414.4414.4414.4414.440.28%
Jan 10, 202514.4014.4014.4014.4014.40-1.30%
Jan 8, 202514.5914.5914.5914.5914.59-0.07%
Jan 7, 202514.6014.6014.6014.6014.60-0.48%
Jan 6, 202514.6714.6714.6714.6714.670.07%
Jan 3, 202514.6614.6614.6614.6614.660.48%
Jan 2, 202514.5914.5914.5914.5914.590.07%
Dec 31, 202414.5814.5814.5814.5814.580.41%
Dec 30, 202414.5214.5214.5214.5214.52-3.90%
Dec 27, 202415.1115.1115.1115.1115.11-0.13%
Dec 26, 202415.1315.1315.1315.1315.130.20%
Dec 24, 202415.1015.1015.1015.1015.100.53%
Dec 23, 202415.0215.0215.0215.0215.020.47%
Dec 20, 202414.9514.9514.9514.9514.95-0.27%
Dec 19, 202414.9914.9914.9914.9914.990.07%
Dec 18, 202414.9814.9814.9814.9814.98-2.47%
Dec 17, 202415.3615.3615.3615.3615.36-0.32%
Dec 16, 202415.4115.4115.4115.4115.41-0.06%
Dec 13, 202415.4215.4215.4215.4215.42-0.39%
Dec 12, 202415.4815.4815.4815.4815.48-0.19%
Dec 11, 202415.5115.5115.5115.5115.510.39%
Dec 10, 202415.4515.4515.4515.4515.45-0.13%
Dec 9, 202415.4715.4715.4715.4715.47-0.39%
Dec 6, 202415.5315.5315.5315.5315.53-
Dec 5, 202415.5315.5315.5315.5315.53-0.13%
Dec 4, 202415.5515.5515.5515.5515.550.32%
Dec 3, 202415.5015.5015.5015.5015.50-0.19%
Dec 2, 202415.5315.5315.5315.5315.53-0.13%
Nov 29, 202415.5515.5515.5515.5515.550.26%
Nov 27, 202415.5115.5115.5115.5115.510.26%
Nov 26, 202415.4715.4715.4715.4715.47-0.45%
Nov 25, 202415.5415.5415.5415.5415.540.45%
Nov 22, 202415.4715.4715.4715.4715.470.98%
Nov 21, 202415.3215.3215.3215.3215.320.72%
Nov 20, 202415.2115.2115.2115.2115.210.26%
Nov 19, 202415.1715.1715.1715.1715.170.13%
Nov 18, 202415.1515.1515.1515.1515.15-0.07%
Nov 15, 202415.1615.1615.1615.1615.16-0.79%
Nov 14, 202415.2815.2815.2815.2815.28-0.13%
Nov 13, 202415.3015.3015.3015.3015.30-0.39%
Nov 12, 202415.3615.3615.3615.3615.36-0.84%
Nov 11, 202415.4915.4915.4915.4915.490.45%
Nov 8, 202415.4215.4215.4215.4215.42-0.32%
Nov 7, 202415.4715.4715.4715.4715.47-0.45%
Nov 6, 202415.5415.5415.5415.5415.542.91%
Nov 5, 202415.1015.1015.1015.1015.100.73%
Nov 4, 202414.9914.9914.9914.9914.99-
Nov 1, 202414.9914.9914.9914.9914.990.07%
Oct 31, 202414.9814.9814.9814.9814.98-0.66%
Oct 30, 202415.0815.0815.0815.0815.080.07%
Oct 29, 202415.0715.0715.0715.0715.07-0.33%
Oct 28, 202415.1215.1215.1215.1215.120.53%
Oct 25, 202415.0415.0415.0415.0415.04-0.46%
Oct 24, 202415.1115.1115.1115.1115.11-0.13%
Oct 23, 202415.1315.1315.1315.1315.13-0.07%
Oct 22, 202415.1415.1415.1415.1415.14-0.13%
Oct 21, 202415.1615.1615.1615.1615.16-0.85%
Oct 18, 202415.2915.2915.2915.2915.290.39%
Oct 17, 202415.2315.2315.2315.2315.230.20%
Oct 16, 202415.2015.2015.2015.2015.200.93%
Oct 15, 202415.0615.0615.0615.0615.060.33%
Oct 14, 202415.0115.0115.0115.0115.010.20%
Oct 11, 202414.9814.9814.9814.9814.980.88%
Oct 10, 202414.8514.8514.8514.8514.85-
Oct 9, 202414.8514.8514.8514.8514.850.34%
Oct 8, 202414.8014.8014.8014.8014.80-0.07%
Oct 7, 202414.8114.8114.8114.8114.81-0.67%
Oct 4, 202414.9114.9114.9114.9114.910.61%
Oct 3, 202414.8214.8214.8214.8214.82-0.60%
Oct 2, 202414.9114.9114.9114.9114.91-0.27%
Oct 1, 202414.9514.9514.9514.9514.95-0.53%
Sep 30, 202415.0315.0315.0315.0315.03-0.20%
Sep 27, 202415.0615.0615.0615.0615.060.40%
Sep 26, 202415.0015.0015.0015.0015.000.47%
Sep 25, 202414.9314.9314.9314.9314.93-0.47%
Sep 24, 202415.0015.0015.0015.0015.000.27%
Sep 23, 202414.9614.9614.9614.9614.960.27%
Sep 20, 202414.9214.9214.9214.9214.92-0.67%
Sep 19, 202415.0215.0215.0215.0215.020.74%
Sep 18, 202414.9114.9114.9114.9114.91-
Sep 17, 202414.9114.9114.9114.9114.910.34%
Sep 16, 202414.8614.8614.8614.8614.860.47%
Sep 13, 202414.7914.7914.7914.7914.791.37%
Sep 12, 202414.5914.5914.5914.5914.590.90%
Sep 11, 202414.4614.4614.4614.4614.46-0.34%
Sep 10, 202414.5114.5114.5114.5114.510.07%
Sep 9, 202414.5014.5014.5014.5014.50-
Sep 6, 202414.5014.5014.5014.5014.50-0.82%
Sep 5, 202414.6214.6214.6214.6214.62-0.07%
Sep 4, 202414.6314.6314.6314.6314.63-0.34%
Sep 3, 202414.6814.6814.6814.6814.68-1.01%
Aug 30, 202414.8314.8314.8314.8314.830.34%
Aug 29, 202414.7814.7814.7814.7814.780.20%
Aug 28, 202414.7514.7514.7514.7514.75-0.27%
Aug 27, 202414.7914.7914.7914.7914.79-0.20%
Aug 26, 202414.8214.8214.8214.8214.82-
Aug 23, 202414.8214.8214.8214.8214.821.65%
Aug 22, 202414.5814.5814.5814.5814.58-0.27%
Aug 21, 202414.6214.6214.6214.6214.620.55%
Aug 20, 202414.5414.5414.5414.5414.54-0.55%