Gabelli Enterprise Mergers and Acquisitions Fund Class C (EMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.34
+0.09 (0.59%)
At close: Apr 2, 2026
EMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.59% |
| Apr 1, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.33% |
| Mar 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.13% |
| Mar 30, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| Mar 27, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.20% |
| Mar 26, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.59% |
| Mar 25, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.60% |
| Mar 24, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.47% |
| Mar 23, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 1.28% |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.00% |
| Mar 19, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.53% |
| Mar 18, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.38% |
| Mar 17, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.66% |
| Mar 16, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.53% |
| Mar 13, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.40% |
| Mar 12, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.59% |
| Mar 11, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.46% |
| Mar 10, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.39% |
| Mar 9, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| Mar 6, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.97% |
| Mar 5, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.71% |
| Mar 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.39% |
| Mar 3, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.15% |
| Mar 2, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -0.06% |
| Feb 27, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.25% |
| Feb 26, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.38% |
| Feb 25, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -0.13% |
| Feb 24, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.71% |
| Feb 23, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.38% |
| Feb 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.39% |
| Feb 19, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.13% |
| Feb 18, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.58% |
| Feb 17, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.58% |
| Feb 13, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 0.71% |
| Feb 12, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -1.03% |
| Feb 11, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 0.06% |
| Feb 10, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 0.65% |
| Feb 9, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.85% |
| Feb 6, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.19% |
| Feb 5, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.98% |
| Feb 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.59% |
| Feb 3, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.40% |
| Feb 2, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.26% |
| Jan 30, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.66% |
| Jan 29, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.33% |
| Jan 28, 2026 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
| Jan 27, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.07% |
| Jan 26, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Jan 23, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Jan 22, 2026 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.53% |