Gabelli Enterprise Mergers and Acquisitions Fund Class A (EMAAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.32
+0.17 (1.12%)
At close: Apr 22, 2025
EMAAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 3, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.23% |
| Apr 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.93% |
| Apr 1, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| Mar 31, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% |
| Mar 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.73% |
| Mar 27, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.33% |
| Mar 26, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.20% |
| Mar 25, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Mar 24, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.60% |
| Mar 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.46% |
| Mar 20, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.07% |
| Mar 19, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.80% |
| Mar 18, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.20% |
| Mar 17, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.88% |
| Mar 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.86% |
| Mar 13, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.41% |
| Mar 12, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.27% |
| Mar 11, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.41% |
| Mar 10, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.29% |
| Mar 7, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.20% |
| Mar 6, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.14% |
| Mar 5, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.96% |
| Mar 4, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.02% |
| Mar 3, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -1.41% |
| Feb 28, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.88% |
| Feb 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.14% |
| Feb 26, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.13% |
| Feb 25, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.40% |
| Feb 24, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Feb 21, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.05% |
| Feb 20, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.33% |
| Feb 19, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.13% |
| Feb 18, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.59% |
| Feb 14, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.20% |
| Feb 13, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.80% |
| Feb 12, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.13% |
| Feb 11, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.07% |