Gabelli Enterprise Mergers and Acquisitions Fund Class C (EMACX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.78
+0.05 (0.34%)
At close: Jan 2, 2026
EMACX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Dec 3, 2025 | 14.52 | 14.52 | 14.52 | 14.91 | 14.52 | 0.54% |
| Dec 2, 2025 | 14.44 | 14.44 | 14.44 | 14.83 | 14.44 | -0.27% |
| Dec 1, 2025 | 14.48 | 14.48 | 14.48 | 14.87 | 14.48 | -0.20% |
| Nov 28, 2025 | 14.51 | 14.51 | 14.51 | 14.90 | 14.51 | 0.54% |
| Nov 26, 2025 | 14.43 | 14.43 | 14.43 | 14.82 | 14.43 | 0.61% |
| Nov 25, 2025 | 14.34 | 14.34 | 14.34 | 14.73 | 14.34 | 1.24% |
| Nov 24, 2025 | 14.17 | 14.17 | 14.17 | 14.55 | 14.17 | 0.28% |
| Nov 21, 2025 | 14.13 | 14.13 | 14.13 | 14.51 | 14.13 | 1.11% |
| Nov 20, 2025 | 13.97 | 13.97 | 13.97 | 14.35 | 13.97 | -0.62% |
| Nov 19, 2025 | 14.06 | 14.06 | 14.06 | 14.44 | 14.06 | -0.41% |
| Nov 18, 2025 | 14.12 | 14.12 | 14.12 | 14.50 | 14.12 | 0.28% |
| Nov 17, 2025 | 14.08 | 14.08 | 14.08 | 14.46 | 14.08 | -0.69% |
| Nov 14, 2025 | 14.18 | 14.18 | 14.18 | 14.56 | 14.18 | -0.21% |
| Nov 13, 2025 | 14.21 | 14.21 | 14.21 | 14.59 | 14.21 | -0.95% |
| Nov 12, 2025 | 14.34 | 14.34 | 14.34 | 14.73 | 14.34 | 0.20% |
| Nov 11, 2025 | 14.31 | 14.31 | 14.31 | 14.70 | 14.31 | 1.52% |
| Nov 10, 2025 | 14.10 | 14.10 | 14.10 | 14.48 | 14.10 | 0.77% |
| Nov 7, 2025 | 13.99 | 13.99 | 13.99 | 14.37 | 13.99 | 0.35% |
| Nov 6, 2025 | 13.94 | 13.94 | 13.94 | 14.32 | 13.94 | -0.14% |
| Nov 5, 2025 | 13.96 | 13.96 | 13.96 | 14.34 | 13.96 | 0.35% |
| Nov 4, 2025 | 13.92 | 13.92 | 13.92 | 14.29 | 13.92 | -0.69% |
| Nov 3, 2025 | 14.01 | 14.01 | 14.01 | 14.39 | 14.01 | -0.07% |
| Oct 31, 2025 | 14.02 | 14.02 | 14.02 | 14.40 | 14.02 | 0.28% |
| Oct 30, 2025 | 13.98 | 13.98 | 13.98 | 14.36 | 13.98 | - |
| Oct 29, 2025 | 13.98 | 13.98 | 13.98 | 14.36 | 13.98 | -0.90% |
| Oct 28, 2025 | 14.11 | 14.11 | 14.11 | 14.49 | 14.11 | -0.14% |
| Oct 27, 2025 | 14.13 | 14.13 | 14.13 | 14.51 | 14.13 | 0.14% |
| Oct 24, 2025 | 14.11 | 14.11 | 14.11 | 14.49 | 14.11 | 0.28% |