Gabelli Enterprise Mergers and Acquisitions Fund Class Y (EMAYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.17
+0.16 (0.94%)
Jun 16, 2025, 9:36 AM EDT
EMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.94% |
| Jun 13, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.82% |
| Jun 12, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.12% |
| Jun 11, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.12% |
| Jun 10, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.71% |
| Jun 9, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.41% |
| Jun 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.59% |
| Jun 5, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.06% |
| Jun 4, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.30% |
| Jun 3, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.54% |
| Jun 2, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.30% |
| May 30, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.18% |
| May 29, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.24% |
| May 28, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.65% |
| May 27, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.96% |
| May 23, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.06% |
| May 22, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.24% |
| May 21, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.36% |
| May 20, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.24% |
| May 19, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.18% |
| May 16, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.48% |
| May 15, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.84% |
| May 14, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.42% |
| May 13, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.30% |
| May 12, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.54% |
| May 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.36% |
| 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% |