Gabelli Enterprise Mergers and Acquisitions Fund Class C (EMACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
13.95
+0.06 (0.43%)
Jul 3, 2025, 4:00 PM EDT
EMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 2, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.36% |
| Jul 1, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.73% |
| Jun 30, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.59% |
| Jun 27, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Jun 26, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.96% |
| Jun 25, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.88% |
| Jun 24, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.74% |
| Jun 23, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.67% |
| Jun 20, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.37% |
| Jun 18, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.22% |
| Jun 17, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.89% |
| Jun 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.97% |
| Jun 13, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.82% |
| Jun 12, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Jun 11, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.15% |
| Jun 10, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 0.75% |
| Jun 9, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.38% |
| Jun 6, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.61% |
| Jun 5, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.08% |
| Jun 4, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.30% |
| Jun 3, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.53% |
| Jun 2, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.30% |
| May 30, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.23% |
| May 29, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.23% |
| May 28, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.68% |
| May 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.99% |
| May 23, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.08% |
| May 22, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.30% |
| May 21, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.27% |
| May 20, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.15% |
| May 19, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.23% |
| May 16, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.45% |
| May 15, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.84% |
| May 14, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -0.38% |
| May 13, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.23% |
| May 12, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 0.54% |
| May 9, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.38% |
| May 8, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.54% |
| May 7, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.15% |
| May 6, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.47% |
| May 5, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.46% |
| May 2, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.47% |
| May 1, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.08% |
| Apr 30, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.16% |
| Apr 29, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 0.31% |
| Apr 28, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.79% |
| Apr 25, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.24% |
| Apr 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.35% |