Gabelli Entpr Mergers & Acquisitions C EMACX
15.88 USD +0.02 (+0.13%)
Regular-session close
Day range unavailable
14.35 52-week range 16.33
- YTD
- +7.81%
- 1 year
- +8.84%
EMACX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | -0.18 | -1.12% |
| Nov 11, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | +0.05 | +0.31% |
| Nov 10, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | -0.05 | -0.31% |
| Nov 9, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | +0.27 | +1.71% |
| Nov 6, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 0.00 | 0.00% |
| Nov 5, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | -0.21 | -1.31% |
| Nov 4, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | +0.20 | +1.27% |
| Nov 3, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | +0.02 | +0.13% |
| Nov 2, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | +0.01 | +0.06% |
| Oct 30, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | -0.09 | -0.57% |
| Oct 29, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | +0.02 | +0.13% |
| Oct 28, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | -0.03 | -0.19% |
| Oct 27, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | +0.07 | +0.44% |
| Oct 26, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 0.00 | 0.00% |
| Oct 23, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | -0.09 | -0.57% |
| Oct 22, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | +0.04 | +0.25% |
| Oct 21, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | +0.01 | +0.06% |
| Oct 20, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | +0.09 | +0.57% |
| Oct 19, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | -0.02 | -0.13% |
| Oct 16, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | -0.02 | -0.13% |
| Oct 15, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | +0.16 | +1.02% |
| Oct 14, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | -0.12 | -0.76% |
| Oct 13, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | +0.02 | +0.13% |
| Oct 12, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | -0.01 | -0.06% |
| Oct 9, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | -0.05 | -0.32% |
| Oct 8, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 0.00 | 0.00% |
| Oct 7, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | -0.08 | -0.50% |
| Oct 6, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | -0.01 | -0.06% |
| Oct 5, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | +0.01 | +0.06% |
| Oct 2, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | +0.11 | +0.70% |
| Oct 1, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | -0.03 | -0.19% |
| Sep 30, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | -0.05 | -0.32% |
| Sep 29, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | -0.04 | -0.25% |
| Sep 28, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | -0.07 | -0.44% |
| Sep 25, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | +0.03 | +0.19% |
| Sep 24, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | +0.01 | +0.06% |
| Sep 23, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | -0.15 | -0.94% |
| Sep 22, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | +0.02 | +0.12% |
| Sep 21, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | +0.10 | +0.63% |
| Sep 18, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | -0.15 | -0.93% |
| Sep 17, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | +0.08 | +0.50% |
| Sep 16, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | -0.05 | -0.31% |
| Sep 15, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | -0.02 | -0.12% |
| Sep 14, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | -0.01 | -0.06% |
| Sep 11, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | +0.04 | +0.25% |
| Sep 10, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | -0.05 | -0.31% |
| Sep 9, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | -0.10 | -0.62% |
| Sep 8, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | -0.05 | -0.31% |
| Sep 4, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 0.00 | 0.00% |
| Sep 3, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | +0.06 | +0.37% |
| Sep 2, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | +0.10 | +0.62% |
| Sep 1, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | -0.13 | -0.80% |
| Aug 31, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | -0.04 | -0.25% |
| Aug 28, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | -0.05 | -0.31% |
| Aug 27, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | -0.02 | -0.12% |
| Aug 26, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | -0.02 | -0.12% |
| Aug 25, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | +0.04 | +0.25% |
| Aug 24, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | -0.01 | -0.06% |
| Aug 21, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | +0.09 | +0.56% |
| Aug 20, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | -0.04 | -0.25% |
| Aug 19, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | +0.11 | +0.68% |
| Aug 18, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | -0.12 | -0.74% |
| Aug 17, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | -0.05 | -0.31% |
| Aug 14, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | +0.07 | +0.43% |
| Aug 13, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | -0.02 | -0.12% |
65 days, newest first. Daily bars as drawn on the EMACX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.