Gabelli Enterprise Mergers and Acquisitions Fund (EMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.34
-0.08 (-0.43%)
Sep 12, 2025, 4:00 PM EDT
EMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 1.15% |
| Sep 10, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.16% |
| Sep 9, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.71% |
| Sep 8, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.05% |
| Sep 5, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.27% |
| Sep 4, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.44% |
| Sep 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.16% |
| Sep 2, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.27% |
| Aug 29, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.11% |
| Aug 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.05% |
| Aug 27, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.16% |
| Aug 26, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.11% |
| Aug 25, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.60% |
| Aug 22, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 1.66% |
| Aug 21, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.28% |
| Aug 20, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.11% |
| Aug 19, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.28% |
| Aug 18, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.11% |
| Aug 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.28% |
| Aug 14, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.61% |
| Aug 13, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 1.06% |
| Aug 12, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.81% |
| Aug 11, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.68% |
| Aug 8, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.23% |
| Aug 7, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.17% |
| Aug 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.17% |
| Aug 5, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | - |
| Aug 4, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 1.09% |
| Aug 1, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.17% |
| Jul 31, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.46% |
| Jul 30, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.62% |
| Jul 29, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.34% |
| Jul 28, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.73% |
| Jul 25, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.06% |
| Jul 24, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.94% |
| Jul 23, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.78% |
| Jul 22, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.07% |
| Jul 21, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.23% |
| Jul 18, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.17% |
| Jul 17, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.34% |
| Jul 16, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.28% |
| Jul 15, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.24% |
| Jul 14, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.34% |
| Jul 11, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.51% |
| Jul 10, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.34% |
| Jul 9, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.51% |
| Jul 8, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.11% |
| Jul 7, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.73% |
| Jul 3, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 0.45% |
| Jul 2, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.40% |