Gabelli Enterprise Mergers and Acquisitions Fund (EMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.35
+0.09 (0.63%)
Oct 14, 2025, 4:00 PM EDT
EMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.63% |
| Oct 13, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 0.71% |
| Oct 10, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -1.32% |
| Oct 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.97% |
| Oct 8, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% |
| Oct 7, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.82% |
| Oct 6, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.07% |
| Oct 3, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.34% |
| Oct 2, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| Oct 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Sep 30, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.34% |
| Sep 29, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% |
| Sep 26, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.84% |
| Sep 25, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.35% |
| Sep 24, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.69% |
| Sep 23, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% |
| Sep 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.21% |
| Sep 19, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.07% |
| Sep 18, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.49% |
| Sep 17, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.07% |
| Sep 16, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.49% |
| Sep 15, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.49% |
| 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% |