Gabelli Enterprise Mergers and Acquisitions Fund (EMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.91
+0.08 (0.54%)
At close: Dec 3, 2025
EMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.54% |
| Dec 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.27% |
| Dec 1, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.20% |
| Nov 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.54% |
| Nov 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.61% |
| Nov 25, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 1.24% |
| Nov 24, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| Nov 21, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.11% |
| Nov 20, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.62% |
| Nov 19, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.41% |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.28% |
| Nov 17, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.69% |
| Nov 14, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.21% |
| Nov 13, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.95% |
| Nov 12, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.20% |
| Nov 11, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.52% |
| Nov 10, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.77% |
| Nov 7, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.35% |
| Nov 6, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.14% |
| Nov 5, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.35% |
| Nov 4, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.69% |
| Nov 3, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.07% |
| Oct 31, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.28% |
| Oct 30, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| Oct 29, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.90% |
| Oct 28, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.14% |
| Oct 27, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.14% |
| Oct 24, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.28% |
| Oct 23, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.28% |
| Oct 22, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.07% |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.55% |
| Oct 20, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.05% |
| Oct 17, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.14% |
| Oct 16, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.55% |
| Oct 15, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.56% |
| 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% |