Gabelli Enterprise Mergers and Acquisitions Fund Class Y (EMAYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.42
+0.07 (0.43%)
May 2, 2025, 4:00 PM EDT
EMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.55% |
| May 7, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.18% |
| May 6, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.43% |
| May 5, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.43% |
| May 2, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.43% |
| May 1, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| Apr 30, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.12% |
| Apr 29, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.37% |
| Apr 28, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.81% |
| Apr 25, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.25% |
| Apr 24, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.31% |
| Apr 23, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.44% |
| Apr 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.15% |
| Apr 21, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -1.26% |
| Apr 17, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.63% |
| Apr 16, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.38% |
| Apr 15, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.32% |
| Apr 14, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.89% |
| Apr 11, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.29% |
| Apr 10, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.78% |
| Apr 9, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 4.51% |
| Apr 8, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.18% |
| Apr 7, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -3.23% |
| Apr 4, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -2.47% |
| Apr 3, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -3.17% |
| Apr 2, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.91% |
| Apr 1, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| Mar 31, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| Mar 28, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.78% |
| Mar 27, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.30% |
| Mar 26, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.12% |
| Mar 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.06% |
| Mar 24, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.67% |
| Mar 21, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.48% |
| Mar 20, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.06% |
| Mar 19, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.85% |
| Mar 18, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.18% |
| Mar 17, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.86% |
| Mar 14, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.81% |
| Mar 13, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.37% |
| Mar 12, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% |
| Mar 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.50% |
| Mar 10, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.29% |
| Mar 7, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.19% |
| Mar 6, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.19% |
| Mar 5, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.87% |
| Mar 4, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.93% |
| Mar 3, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -1.40% |
| Feb 28, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.80% |
| Feb 27, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -1.09% |