Gabelli Enterprise Mergers and Acquisitions Fund Class Y (EMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.86
+0.06 (0.29%)
At close: Aug 25, 2026
EMAYX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.29% |
| Aug 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.10% |
| Aug 21, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.53% |
| Aug 20, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.19% |
| Aug 19, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.68% |
| Aug 18, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.72% |
| Aug 17, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.34% |
| Aug 14, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.48% |
| Aug 13, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.14% |
| Aug 12, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.44% |
| Aug 11, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.34% |
| Aug 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.68% |
| Aug 7, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.53% |
| Aug 6, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.59% |
| Aug 5, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.29% |
| Aug 4, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.13% |
| Aug 3, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.04% |
| Jul 31, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Jul 30, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.05% |
| Jul 29, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.40% |
| Jul 28, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.35% |
| Jul 27, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.40% |
| Jul 24, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% |
| Jul 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.60% |
| Jul 22, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.20% |
| Jul 21, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.35% |
| Jul 20, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.45% |
| Jul 17, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.30% |
| Jul 16, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.50% |
| Jul 15, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.10% |
| Jul 14, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.20% |
| Jul 13, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.35% |
| Jul 10, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% |
| Jul 9, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.25% |
| Jul 8, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.50% |
| Jul 7, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.49% |
| Jul 6, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.34% |
| Jul 2, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.15% |
| Jul 1, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.54% |
| Jun 30, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.74% |
| Jun 29, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% |
| Jun 26, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.90% |
| Jun 25, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.50% |
| Jun 24, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.61% |
| Jun 23, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.15% |
| Jun 22, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.30% |
| Jun 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.05% |
| Jun 17, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.85% |
| Jun 16, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.25% |
| Jun 15, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.79% |