Gabelli Enterprise Mergers and Acquisitions Fund (EMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.36
-0.07 (-0.49%)
Sep 12, 2025, 4:00 PM EDT
EMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.49% |
| Sep 11, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1.19% |
| Sep 10, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.14% |
| Sep 9, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.76% |
| Sep 8, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| Sep 5, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.21% |
| Sep 4, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.49% |
| Sep 3, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.14% |
| Sep 2, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | -0.28% |
| Aug 29, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.07% |
| Aug 28, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.07% |
| Aug 27, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.14% |
| Aug 26, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.07% |
| Aug 25, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.56% |
| Aug 22, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 1.63% |
| Aug 21, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.28% |
| Aug 20, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.14% |
| Aug 19, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.28% |
| Aug 18, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.07% |
| Aug 15, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.35% |
| Aug 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.56% |
| Aug 13, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.07% |
| Aug 12, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.81% |
| Aug 11, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.66% |
| Aug 8, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.29% |
| Aug 7, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% |
| Aug 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.22% |
| Aug 5, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.07% |
| Aug 4, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.02% |
| Aug 1, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.15% |
| Jul 31, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.44% |
| Jul 30, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.65% |
| Jul 29, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% |
| Jul 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% |
| Jul 25, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.07% |
| Jul 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | -0.99% |
| Jul 23, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.78% |
| Jul 22, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 1.08% |
| Jul 21, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.22% |
| Jul 18, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.14% |
| Jul 17, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.29% |
| Jul 16, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.29% |
| Jul 15, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.29% |
| Jul 14, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.36% |
| Jul 11, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.50% |
| Jul 10, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.36% |
| Jul 9, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.43% |
| Jul 8, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.14% |
| Jul 7, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.72% |
| Jul 3, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.43% |