Gabelli Enterprise Mergers and Acquisitions Fund Class Y (EMAYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.07
+0.05 (0.25%)
At close: Jul 9, 2026
EMAYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 12, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.20% |
| Jun 11, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.50% |
| Jun 10, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.30% |
| Jun 9, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.45% |
| Jun 8, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.30% |
| Jun 5, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.39% |
| Jun 4, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 1.16% |
| Jun 3, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.90% |
| Jun 2, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.15% |
| Jun 1, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.45% |
| May 29, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.44% |
| May 28, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.35% |
| May 27, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.05% |
| May 26, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.85% |
| May 22, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| May 21, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.25% |
| May 20, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.71% |
| May 19, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.65% |
| May 18, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.66% |
| May 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.44% |
| May 14, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.25% |
| May 13, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.05% |
| May 12, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.59% |
| May 11, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| May 8, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.45% |
| May 7, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% |
| May 6, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.90% |
| May 5, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.50% |
| May 4, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -1.00% |
| May 1, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.05% |
| Apr 30, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.47% |
| Apr 29, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -0.95% |
| Apr 28, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.35% |