Gabelli Enterprise Mergers and Acquisitions Fund (EMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.10
-0.24 (-1.31%)
Oct 10, 2025, 4:00 PM EDT
EMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.66% |
| Oct 13, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.66% |
| Oct 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.31% |
| Oct 9, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.97% |
| Oct 8, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.27% |
| Oct 7, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.81% |
| Oct 6, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 0.05% |
| Oct 3, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.32% |
| Oct 2, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.27% |
| Oct 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Sep 30, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.43% |
| Sep 29, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 0.33% |
| Sep 26, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.82% |
| Sep 25, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.33% |
| Sep 24, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.65% |
| Sep 23, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.11% |
| Sep 22, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.16% |
| Sep 19, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.05% |
| Sep 18, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.54% |
| Sep 17, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.05% |
| Sep 16, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.49% |
| Sep 15, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.49% |
| Sep 12, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.43% |
| 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 | - |