Gabelli Enterprise Mergers and Acquisitions Fund Class C (EMACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.39
-0.15 (-1.20%)
At close: Apr 21, 2025
EMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.40% |
| Apr 22, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 1.13% |
| Apr 21, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -1.20% |
| Apr 17, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.56% |
| Apr 16, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.40% |
| Apr 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.32% |
| Apr 14, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.89% |
| Apr 11, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.23% |
| Apr 10, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.77% |
| Apr 9, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 4.54% |
| Apr 8, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.16% |
| Apr 7, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -3.22% |
| Apr 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -2.51% |
| Apr 3, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -3.19% |
| Apr 2, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.84% |
| Apr 1, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.08% |
| Mar 31, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.31% |
| Mar 28, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.76% |
| Mar 27, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.31% |
| Mar 26, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.15% |
| Mar 25, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Mar 24, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.61% |
| Mar 21, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.46% |
| Mar 20, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.15% |
| Mar 19, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.85% |
| Mar 18, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.23% |
| Mar 17, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.86% |
| Mar 14, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.82% |
| Mar 13, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.39% |
| Mar 12, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -0.31% |
| Mar 11, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.47% |
| Mar 10, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.33% |
| Mar 7, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.16% |
| Mar 6, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.23% |
| Mar 5, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 0.87% |
| Mar 4, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.94% |
| Mar 3, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.39% |
| Feb 28, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.78% |
| Feb 27, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.08% |
| Feb 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.15% |
| Feb 25, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.46% |
| Feb 24, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.08% |
| Feb 21, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.06% |
| Feb 20, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.30% |
| Feb 19, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.15% |
| Feb 18, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.61% |
| Feb 14, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.23% |
| Feb 13, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% |
| Feb 12, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Feb 11, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.08% |