Gabelli Enterprise Mergers and Acquisitions Fund Class C (EMACX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.52
-0.17 (-1.34%)
Jan 10, 2025, 4:00 PM EST
EMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.32% |
| Jan 10, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -1.34% |
| Jan 8, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Jan 7, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.55% |
| Jan 6, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 0.08% |
| Jan 3, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% |
| Jan 2, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.08% |
| Dec 31, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.40% |
| Dec 30, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -3.29% |
| Dec 27, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.08% |
| Dec 26, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.23% |
| Dec 24, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.46% |
| Dec 23, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.54% |
| Dec 20, 2024 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -0.31% |
| Dec 19, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| Dec 18, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -2.41% |
| Dec 17, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.30% |
| Dec 16, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Dec 13, 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.37% |
| Dec 12, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.22% |
| Dec 11, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% |
| Dec 10, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.15% |
| Dec 9, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.37% |
| Dec 6, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Dec 5, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.15% |
| Dec 4, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.37% |
| Dec 3, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.22% |
| Dec 2, 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.15% |
| Nov 29, 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.22% |
| Nov 27, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.30% |
| Nov 26, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.45% |
| Nov 25, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.45% |
| Nov 22, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 0.91% |
| Nov 21, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% |
| Nov 20, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.31% |
| Nov 19, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.08% |
| Nov 18, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Nov 15, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.83% |
| Nov 14, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% |
| Nov 13, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.45% |
| Nov 12, 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.82% |
| Nov 11, 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.45% |
| Nov 8, 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.37% |
| Nov 7, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.37% |
| Nov 6, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 2.83% |
| Nov 5, 2024 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.77% |
| Nov 4, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Nov 1, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.08% |
| Oct 31, 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.69% |
| Oct 30, 2024 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.08% |
| Oct 29, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.31% |
| Oct 28, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.54% |
| Oct 25, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.54% |
| Oct 24, 2024 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.15% |
| Oct 23, 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.08% |
| Oct 22, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.08% |
| Oct 21, 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.91% |
| Oct 18, 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.38% |
| Oct 17, 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.23% |
| Oct 16, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.92% |
| Oct 15, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.39% |
| Oct 14, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.15% |
| Oct 11, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.86% |
| Oct 10, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Oct 9, 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.31% |
| Oct 8, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.08% |
| Oct 7, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.62% |
| Oct 4, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.62% |
| Oct 3, 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.62% |
| Oct 2, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.31% |
| Oct 1, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.54% |
| Sep 30, 2024 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.15% |
| Sep 27, 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.31% |
| Sep 26, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.54% |
| Sep 25, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.54% |
| Sep 24, 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.39% |
| Sep 23, 2024 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.15% |
| Sep 20, 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.62% |
| Sep 19, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% |
| Sep 18, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Sep 17, 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.23% |
| Sep 16, 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.55% |
| Sep 13, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.35% |
| Sep 12, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.88% |
| Sep 11, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.32% |
| Sep 10, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Sep 9, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.08% |
| Sep 6, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.87% |
| Sep 5, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Sep 4, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.39% |
| Sep 3, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.01% |
| Aug 30, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.31% |
| Aug 29, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.23% |
| Aug 28, 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.31% |
| Aug 27, 2024 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -0.23% |
| Aug 26, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Aug 23, 2024 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.66% |
| Aug 22, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.24% |
| Aug 21, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.48% |
| Aug 20, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.55% |