Skip to main content
Gabelli Enterprise Mergers and Acquisitions Fund Class Y (EMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.86
+0.04 (0.25%)
Jan 13, 2025, 11:41 AM EST

EMAYX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202515.8615.8615.8615.8615.860.25%
Jan 10, 202515.8215.8215.8215.8215.82-1.31%
Jan 8, 202516.0316.0316.0316.0316.03-
Jan 7, 202516.0316.0316.0316.0316.03-0.50%
Jan 6, 202516.1116.1116.1116.1116.110.06%
Jan 3, 202516.1016.1016.1016.1016.100.50%
Jan 2, 202516.0216.0216.0216.0216.020.06%
Dec 31, 202416.0116.0116.0116.0116.010.38%
Dec 30, 202415.9515.9515.9515.9515.95-4.72%
Dec 27, 202416.7416.7416.7416.7416.74-0.12%
Dec 26, 202416.7616.7616.7616.7616.760.24%
Dec 24, 202416.7216.7216.7216.7216.720.54%
Dec 23, 202416.6316.6316.6316.6316.630.48%
Dec 20, 202416.5516.5516.5516.5516.55-0.30%
Dec 19, 202416.6016.6016.6016.6016.600.06%
Dec 18, 202416.5916.5916.5916.5916.59-2.41%
Dec 17, 202417.0017.0017.0017.0017.00-0.35%
Dec 16, 202417.0617.0617.0617.0617.06-
Dec 13, 202417.0617.0617.0617.0617.06-0.41%
Dec 12, 202417.1317.1317.1317.1317.13-0.23%
Dec 11, 202417.1717.1717.1717.1717.170.41%
Dec 10, 202417.1017.1017.1017.1017.10-0.18%
Dec 9, 202417.1317.1317.1317.1317.13-0.35%
Dec 6, 202417.1917.1917.1917.1917.19-
Dec 5, 202417.1917.1917.1917.1917.19-0.12%
Dec 4, 202417.2117.2117.2117.2117.210.35%
Dec 3, 202417.1517.1517.1517.1517.15-0.17%
Dec 2, 202417.1817.1817.1817.1817.18-0.17%
Nov 29, 202417.2117.2117.2117.2117.210.29%
Nov 27, 202417.1617.1617.1617.1617.160.23%
Nov 26, 202417.1217.1217.1217.1217.12-0.41%
Nov 25, 202417.1917.1917.1917.1917.190.47%
Nov 22, 202417.1117.1117.1117.1117.110.94%
Nov 21, 202416.9516.9516.9516.9516.950.71%
Nov 20, 202416.8316.8316.8316.8316.830.30%
Nov 19, 202416.7816.7816.7816.7816.780.12%
Nov 18, 202416.7616.7616.7616.7616.76-0.06%
Nov 15, 202416.7716.7716.7716.7716.77-0.77%
Nov 14, 202416.9016.9016.9016.9016.90-0.12%
Nov 13, 202416.9216.9216.9216.9216.92-0.41%
Nov 12, 202416.9916.9916.9916.9916.99-0.82%
Nov 11, 202417.1317.1317.1317.1317.130.41%
Nov 8, 202417.0617.0617.0617.0617.06-0.29%
Nov 7, 202417.1117.1117.1117.1117.11-0.41%
Nov 6, 202417.1817.1817.1817.1817.182.87%
Nov 5, 202416.7016.7016.7016.7016.700.72%
Nov 4, 202416.5816.5816.5816.5816.580.06%
Nov 1, 202416.5716.5716.5716.5716.570.06%
Oct 31, 202416.5616.5616.5616.5616.56-0.72%
Oct 30, 202416.6816.6816.6816.6816.680.12%
Oct 29, 202416.6616.6616.6616.6616.66-0.30%
Oct 28, 202416.7116.7116.7116.7116.710.54%
Oct 25, 202416.6216.6216.6216.6216.62-0.54%
Oct 24, 202416.7116.7116.7116.7116.71-0.12%
Oct 23, 202416.7316.7316.7316.7316.73-0.06%
Oct 22, 202416.7416.7416.7416.7416.74-0.12%
Oct 21, 202416.7616.7616.7616.7616.76-0.83%
Oct 18, 202416.9016.9016.9016.9016.900.36%
Oct 17, 202416.8416.8416.8416.8416.840.18%
Oct 16, 202416.8116.8116.8116.8116.810.96%
Oct 15, 202416.6516.6516.6516.6516.650.42%
Oct 14, 202416.5816.5816.5816.5816.580.12%
Oct 11, 202416.5616.5616.5616.5616.560.91%
Oct 10, 202416.4116.4116.4116.4116.41-
Oct 9, 202416.4116.4116.4116.4116.410.31%
Oct 8, 202416.3616.3616.3616.3616.36-0.06%
Oct 7, 202416.3716.3716.3716.3716.37-0.67%
Oct 4, 202416.4816.4816.4816.4816.480.61%
Oct 3, 202416.3816.3816.3816.3816.38-0.61%
Oct 2, 202416.4816.4816.4816.4816.48-0.24%
Oct 1, 202416.5216.5216.5216.5216.52-0.54%
Sep 30, 202416.6116.6116.6116.6116.61-0.18%
Sep 27, 202416.6416.6416.6416.6416.640.42%
Sep 26, 202416.5716.5716.5716.5716.570.42%
Sep 25, 202416.5016.5016.5016.5016.50-0.48%
Sep 24, 202416.5816.5816.5816.5816.580.36%
Sep 23, 202416.5216.5216.5216.5216.520.18%
Sep 20, 202416.4916.4916.4916.4916.49-0.66%
Sep 19, 202416.6016.6016.6016.6016.600.79%
Sep 18, 202416.4716.4716.4716.4716.47-
Sep 17, 202416.4716.4716.4716.4716.470.30%
Sep 16, 202416.4216.4216.4216.4216.420.55%
Sep 13, 202416.3316.3316.3316.3316.331.30%
Sep 12, 202416.1216.1216.1216.1216.120.94%
Sep 11, 202415.9715.9715.9715.9715.97-0.37%
Sep 10, 202416.0316.0316.0316.0316.030.06%
Sep 9, 202416.0216.0216.0216.0216.020.06%
Sep 6, 202416.0116.0116.0116.0116.01-0.87%
Sep 5, 202416.1516.1516.1516.1516.15-0.06%
Sep 4, 202416.1616.1616.1616.1616.16-0.37%
Sep 3, 202416.2216.2216.2216.2216.22-0.98%
Aug 30, 202416.3816.3816.3816.3816.380.31%
Aug 29, 202416.3316.3316.3316.3316.330.25%
Aug 28, 202416.2916.2916.2916.2916.29-0.31%
Aug 27, 202416.3416.3416.3416.3416.34-0.18%
Aug 26, 202416.3716.3716.3716.3716.37-
Aug 23, 202416.3716.3716.3716.3716.371.61%
Aug 22, 202416.1116.1116.1116.1116.11-0.19%
Aug 21, 202416.1416.1416.1416.1416.140.50%
Aug 20, 202416.0616.0616.0616.0616.06-0.56%