Skip to main content
logo
Gabelli Enterprise Mergers and Acquisitions Fund Class A (EMAAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.14
-0.02 (-0.11%)
At close: May 1, 2026

EMAAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 1, 202618.1418.1418.1418.1418.14-0.11%
Apr 30, 202618.1618.1618.1618.1618.161.51%
Apr 29, 202617.8917.8917.8917.8917.89-0.94%
Apr 28, 202618.0618.0618.0618.0618.06-0.39%
Apr 27, 202618.1318.1318.1318.1318.13-0.17%
Apr 24, 202618.1618.1618.1618.1618.16-0.16%
Apr 23, 202618.1918.1918.1918.1918.190.11%
Apr 22, 202618.1718.1718.1718.1718.17-0.06%
Apr 21, 202618.1818.1818.1818.1818.18-0.98%
Apr 20, 202618.3618.3618.3618.3618.360.38%
Apr 17, 202618.2918.2918.2918.2918.290.77%
Apr 16, 202618.1518.1518.1518.1518.150.33%
Apr 15, 202618.0918.0918.0918.0918.09-0.28%
Apr 14, 202618.1418.1418.1418.1418.140.06%
Apr 13, 202618.1318.1318.1318.1318.130.39%
Apr 10, 202618.0618.0618.0618.0618.06-0.11%
Apr 9, 202618.0818.0818.0818.0818.080.56%
Apr 8, 202617.9817.9817.9817.9817.981.24%
Apr 7, 202617.7617.7617.7617.7617.760.17%
Apr 6, 202617.7317.7317.7317.7317.730.34%
Apr 2, 202617.6717.6717.6717.6717.670.63%
Apr 1, 202617.5617.5617.5617.5617.560.34%
Mar 31, 202617.5017.5017.5017.5017.501.16%
Mar 30, 202617.3017.3017.3017.3017.30-0.06%
Mar 27, 202617.3117.3117.3117.3117.31-0.17%
Mar 26, 202617.3417.3417.3417.3417.34-0.57%
Mar 25, 202617.4417.4417.4417.4417.440.58%
Mar 24, 202617.3417.3417.3417.3417.340.41%
Mar 23, 202617.2717.2717.2717.2717.271.35%
Mar 20, 202617.0417.0417.0417.0417.04-0.99%
Mar 19, 202617.2117.2117.2117.2117.21-0.52%
Mar 18, 202617.3017.3017.3017.3017.30-1.37%
Mar 17, 202617.5417.5417.5417.5417.540.63%
Mar 16, 202617.4317.4317.4317.4317.430.52%
Mar 13, 202617.3417.3417.3417.3417.34-0.40%
Mar 12, 202617.4117.4117.4117.4117.41-0.57%
Mar 11, 202617.5117.5117.5117.5117.51-0.51%
Mar 10, 202617.6017.6017.6017.6017.60-0.34%
Mar 9, 202617.6617.6617.6617.6617.66-
Mar 6, 202617.6617.6617.6617.6617.66-0.95%
Mar 5, 202617.8317.8317.8317.8317.83-0.72%
Mar 4, 202617.9617.9617.9617.9617.960.45%
Mar 3, 202617.8817.8817.8817.8817.88-1.22%
Mar 2, 202618.1018.1018.1018.1018.10-
Feb 27, 202618.1018.1018.1018.1018.100.22%
Feb 26, 202618.0618.0618.0618.0618.060.39%
Feb 25, 202617.9917.9917.9917.9917.99-0.11%
Feb 24, 202618.0118.0118.0118.0118.010.67%
Feb 23, 202617.8917.8917.8917.8917.89-0.39%
Feb 20, 202617.9617.9617.9617.9617.960.45%