Gabelli Enterprise Mergers and Acquisitions Fund Class Y (EMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.85
+0.16 (0.86%)
At close: Jan 5, 2026
EMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 5, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.86% |
| Jan 2, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | 0.38% |
| Dec 31, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.43% |
| Dec 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.05% |
| Dec 29, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -4.30% |
| Dec 26, 2025 | 18.75 | 18.75 | 18.75 | 19.53 | 18.75 | - |
| Dec 24, 2025 | 18.75 | 18.75 | 18.75 | 19.53 | 18.75 | 0.05% |
| Dec 23, 2025 | 18.74 | 18.74 | 18.74 | 19.52 | 18.74 | 0.15% |
| Dec 22, 2025 | 18.71 | 18.71 | 18.71 | 19.49 | 18.71 | 0.62% |
| Dec 19, 2025 | 18.59 | 18.59 | 18.59 | 19.37 | 18.59 | 0.05% |
| Dec 18, 2025 | 18.58 | 18.58 | 18.58 | 19.36 | 18.58 | 0.31% |
| Dec 17, 2025 | 18.53 | 18.53 | 18.53 | 19.30 | 18.53 | - |
| Dec 16, 2025 | 18.53 | 18.53 | 18.53 | 19.30 | 18.53 | -0.41% |
| Dec 15, 2025 | 18.60 | 18.60 | 18.60 | 19.38 | 18.60 | -0.31% |
| Dec 12, 2025 | 18.66 | 18.66 | 18.66 | 19.44 | 18.66 | -0.56% |
| Dec 11, 2025 | 18.77 | 18.77 | 18.77 | 19.55 | 18.77 | 0.88% |
| Dec 10, 2025 | 18.60 | 18.60 | 18.60 | 19.38 | 18.60 | 0.99% |
| Dec 9, 2025 | 18.42 | 18.42 | 18.42 | 19.19 | 18.42 | 0.73% |
| Dec 8, 2025 | 18.29 | 18.29 | 18.29 | 19.05 | 18.29 | -0.21% |
| Dec 5, 2025 | 18.32 | 18.32 | 18.32 | 19.09 | 18.32 | -0.05% |
| Dec 4, 2025 | 18.33 | 18.33 | 18.33 | 19.10 | 18.33 | - |
| Dec 3, 2025 | 18.33 | 18.33 | 18.33 | 19.10 | 18.33 | 0.53% |
| Dec 2, 2025 | 18.24 | 18.24 | 18.24 | 19.00 | 18.24 | -0.26% |
| Dec 1, 2025 | 18.29 | 18.29 | 18.29 | 19.05 | 18.29 | -0.16% |
| Nov 28, 2025 | 18.31 | 18.31 | 18.31 | 19.08 | 18.31 | 0.53% |
| Nov 26, 2025 | 18.22 | 18.22 | 18.22 | 18.98 | 18.22 | 0.64% |
| Nov 25, 2025 | 18.10 | 18.10 | 18.10 | 18.86 | 18.10 | 1.23% |
| Nov 24, 2025 | 17.88 | 17.88 | 17.88 | 18.63 | 17.88 | 0.27% |
| Nov 21, 2025 | 17.83 | 17.83 | 17.83 | 18.58 | 17.83 | 1.14% |
| Nov 20, 2025 | 17.63 | 17.63 | 17.63 | 18.37 | 17.63 | -0.60% |
| Nov 19, 2025 | 17.74 | 17.74 | 17.74 | 18.48 | 17.74 | -0.43% |
| Nov 18, 2025 | 17.82 | 17.82 | 17.82 | 18.56 | 17.82 | 0.32% |
| Nov 17, 2025 | 17.76 | 17.76 | 17.76 | 18.50 | 17.76 | -0.70% |
| Nov 14, 2025 | 17.88 | 17.88 | 17.88 | 18.63 | 17.88 | -0.21% |
| Nov 13, 2025 | 17.92 | 17.92 | 17.92 | 18.67 | 17.92 | -0.95% |
| Nov 12, 2025 | 18.09 | 18.09 | 18.09 | 18.85 | 18.09 | 0.16% |
| Nov 11, 2025 | 18.07 | 18.07 | 18.07 | 18.82 | 18.06 | 1.57% |
| Nov 10, 2025 | 17.79 | 17.79 | 17.79 | 18.53 | 17.79 | 0.82% |
| Nov 7, 2025 | 17.64 | 17.64 | 17.64 | 18.38 | 17.64 | 0.33% |
| Nov 6, 2025 | 17.59 | 17.59 | 17.59 | 18.32 | 17.58 | -0.11% |
| Nov 5, 2025 | 17.60 | 17.60 | 17.60 | 18.34 | 17.60 | 0.38% |
| Nov 4, 2025 | 17.54 | 17.54 | 17.54 | 18.27 | 17.54 | -0.76% |
| Nov 3, 2025 | 17.67 | 17.67 | 17.67 | 18.41 | 17.67 | -0.05% |
| Oct 31, 2025 | 17.68 | 17.68 | 17.68 | 18.42 | 17.68 | 0.27% |
| Oct 30, 2025 | 17.63 | 17.63 | 17.63 | 18.37 | 17.63 | 0.05% |
| Oct 29, 2025 | 17.62 | 17.62 | 17.62 | 18.36 | 17.62 | -0.92% |
| Oct 28, 2025 | 17.79 | 17.79 | 17.79 | 18.53 | 17.79 | -0.11% |
| Oct 27, 2025 | 17.81 | 17.81 | 17.81 | 18.55 | 17.81 | 0.11% |
| Oct 24, 2025 | 17.79 | 17.79 | 17.79 | 18.53 | 17.79 | 0.32% |
| Oct 23, 2025 | 17.73 | 17.73 | 17.73 | 18.47 | 17.73 | 0.27% |