Gabelli Enterprise Mergers and Acquisitions Fund Class C (EMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.43
-0.09 (-0.58%)
At close: Feb 17, 2026
EMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.33% |
| Jan 20, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.20% |
| Jan 16, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Jan 15, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.07% |
| Jan 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.33% |
| Jan 13, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.07% |
| Jan 12, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.33% |
| Jan 9, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.27% |
| Jan 8, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.54% |
| Jan 7, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.67% |
| Jan 6, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.54% |
| Jan 5, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.88% |
| Jan 2, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.34% |
| Dec 31, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.41% |
| Dec 30, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Dec 29, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -2.89% |
| Dec 26, 2025 | 14.83 | 14.83 | 14.83 | 15.23 | 14.83 | -0.07% |
| Dec 24, 2025 | 14.84 | 14.84 | 14.84 | 15.24 | 14.84 | 0.13% |
| Dec 23, 2025 | 14.82 | 14.82 | 14.82 | 15.22 | 14.82 | 0.13% |
| Dec 22, 2025 | 14.80 | 14.80 | 14.80 | 15.20 | 14.80 | 0.60% |
| Dec 19, 2025 | 14.71 | 14.71 | 14.71 | 15.11 | 14.71 | 0.07% |
| Dec 18, 2025 | 14.70 | 14.70 | 14.70 | 15.10 | 14.70 | 0.27% |
| Dec 17, 2025 | 14.67 | 14.67 | 14.67 | 15.06 | 14.66 | - |
| Dec 16, 2025 | 14.67 | 14.67 | 14.67 | 15.06 | 14.66 | -0.40% |
| Dec 15, 2025 | 14.72 | 14.72 | 14.72 | 15.12 | 14.72 | -0.33% |
| Dec 12, 2025 | 14.77 | 14.77 | 14.77 | 15.17 | 14.77 | -0.59% |
| Dec 11, 2025 | 14.86 | 14.86 | 14.86 | 15.26 | 14.86 | 0.93% |
| Dec 10, 2025 | 14.72 | 14.72 | 14.72 | 15.12 | 14.72 | 0.93% |
| Dec 9, 2025 | 14.59 | 14.59 | 14.59 | 14.98 | 14.59 | 0.74% |
| Dec 8, 2025 | 14.48 | 14.48 | 14.48 | 14.87 | 14.48 | -0.20% |
| Dec 5, 2025 | 14.51 | 14.51 | 14.51 | 14.90 | 14.51 | -0.07% |
| Dec 4, 2025 | 14.52 | 14.52 | 14.52 | 14.91 | 14.52 | - |