EAAAX Fund Historical Price Quotes NMFQS:EAAAX
Event Driven | Gabelli
$17.76
↑
$0.01 (0.06%)
Last Updated: Feb 17, 2026
EAAAX Historical Data
You're viewing historical data for Gabelli Enterprise Mergers and Acquisitions Fund Class AAA (EAAAX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2025-12-24 | $18.03 | $18.03 | $18.03 | $18.03 | 0 |
| 2025-12-23 | $18.01 | $18.01 | $18.01 | $18.01 | 0 |
| 2025-12-22 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2025-12-19 | $17.88 | $17.88 | $17.88 | $17.88 | 0 |
| 2025-12-18 | $17.86 | $17.86 | $17.86 | $17.86 | 0 |
| 2025-12-17 | $17.82 | $17.82 | $17.82 | $17.82 | 0 |
| 2025-12-16 | $17.81 | $17.81 | $17.81 | $17.81 | 0 |
| 2025-12-15 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2025-12-12 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2025-12-11 | $18.04 | $18.04 | $18.04 | $18.04 | 0 |
| 2025-12-10 | $17.89 | $17.89 | $17.89 | $17.89 | 0 |
| 2025-12-09 | $17.71 | $17.71 | $17.71 | $17.71 | 0 |
| 2025-12-08 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2025-12-05 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-12-04 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2025-12-03 | $17.64 | $17.64 | $17.64 | $17.64 | 0 |
| 2025-12-02 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2025-12-01 | $17.59 | $17.59 | $17.59 | $17.59 | 0 |
| 2025-11-28 | $17.62 | $17.62 | $17.62 | $17.62 | 0 |
| 2025-11-26 | $17.53 | $17.53 | $17.53 | $17.53 | 0 |
| 2025-11-25 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2025-11-24 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2025-11-21 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2025-11-20 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-11-19 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2025-11-18 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-11-17 | $17.09 | $17.09 | $17.09 | $17.09 | 0 |
| 2025-11-14 | $17.21 | $17.21 | $17.21 | $17.21 | 0 |
| 2025-11-13 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
| 2025-11-12 | $17.41 | $17.41 | $17.41 | $17.41 | 0 |
| 2025-11-11 | $17.38 | $17.38 | $17.38 | $17.38 | 0 |
| 2025-11-07 | $16.98 | $16.98 | $16.98 | $16.98 | 0 |
| 2025-11-06 | $16.92 | $16.92 | $16.92 | $16.92 | 0 |
| 2025-11-05 | $16.94 | $16.94 | $16.94 | $16.94 | 0 |
| 2025-11-04 | $16.88 | $16.88 | $16.88 | $16.88 | 0 |
| 2025-11-03 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2025-10-31 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2025-10-30 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-10-29 | $16.97 | $16.97 | $16.97 | $16.97 | 0 |
| 2025-10-28 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2025-10-27 | $17.14 | $17.14 | $17.14 | $17.14 | 0 |
| 2025-10-24 | $17.12 | $17.12 | $17.12 | $17.12 | 0 |
| 2025-10-23 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2025-10-22 | $17.02 | $17.02 | $17.02 | $17.02 | 0 |
| 2025-10-21 | $17.01 | $17.01 | $17.01 | $17.01 | 0 |
| 2025-10-20 | $17.11 | $17.11 | $17.11 | $17.11 | 0 |
| 2025-10-17 | $16.93 | $16.93 | $16.93 | $16.93 | 0 |
| 2025-10-16 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-10-15 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |