EMAYX Fund Historical Price Quotes NMFQS:EMAYX
Event Driven | Gabelli
$19.15
↑
$0.08 (0.42%)
Last Updated: Feb 17, 2026
EMAYX Historical Data
You're viewing historical data for Gabelli Enterprise Mergers and Acquisitions Fund Class Y (EMAYX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2025-12-24 | $19.53 | $19.53 | $19.53 | $19.53 | 0 |
| 2025-12-23 | $19.52 | $19.52 | $19.52 | $19.52 | 0 |
| 2025-12-22 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2025-12-19 | $19.37 | $19.37 | $19.37 | $19.37 | 0 |
| 2025-12-18 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2025-12-17 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2025-12-16 | $19.30 | $19.30 | $19.30 | $19.30 | 0 |
| 2025-12-15 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2025-12-12 | $19.44 | $19.44 | $19.44 | $19.44 | 0 |
| 2025-12-11 | $19.55 | $19.55 | $19.55 | $19.55 | 0 |
| 2025-12-10 | $19.38 | $19.38 | $19.38 | $19.38 | 0 |
| 2025-12-09 | $19.19 | $19.19 | $19.19 | $19.19 | 0 |
| 2025-12-08 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2025-12-05 | $19.09 | $19.09 | $19.09 | $19.09 | 0 |
| 2025-12-04 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2025-12-03 | $19.10 | $19.10 | $19.10 | $19.10 | 0 |
| 2025-12-02 | $19.00 | $19.00 | $19.00 | $19.00 | 0 |
| 2025-12-01 | $19.05 | $19.05 | $19.05 | $19.05 | 0 |
| 2025-11-28 | $19.08 | $19.08 | $19.08 | $19.08 | 0 |
| 2025-11-26 | $18.98 | $18.98 | $18.98 | $18.98 | 0 |
| 2025-11-25 | $18.86 | $18.86 | $18.86 | $18.86 | 0 |
| 2025-11-24 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2025-11-21 | $18.58 | $18.58 | $18.58 | $18.58 | 0 |
| 2025-11-20 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2025-11-19 | $18.48 | $18.48 | $18.48 | $18.48 | 0 |
| 2025-11-18 | $18.56 | $18.56 | $18.56 | $18.56 | 0 |
| 2025-11-17 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2025-11-14 | $18.63 | $18.63 | $18.63 | $18.63 | 0 |
| 2025-11-13 | $18.67 | $18.67 | $18.67 | $18.67 | 0 |
| 2025-11-12 | $18.85 | $18.85 | $18.85 | $18.85 | 0 |
| 2025-11-11 | $18.82 | $18.82 | $18.82 | $18.82 | 0 |
| 2025-11-10 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2025-11-07 | $18.38 | $18.38 | $18.38 | $18.38 | 0 |
| 2025-11-06 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2025-11-05 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2025-11-04 | $18.27 | $18.27 | $18.27 | $18.27 | 0 |
| 2025-11-03 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2025-10-31 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2025-10-30 | $18.37 | $18.37 | $18.37 | $18.37 | 0 |
| 2025-10-29 | $18.36 | $18.36 | $18.36 | $18.36 | 0 |
| 2025-10-28 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2025-10-27 | $18.55 | $18.55 | $18.55 | $18.55 | 0 |
| 2025-10-24 | $18.53 | $18.53 | $18.53 | $18.53 | 0 |
| 2025-10-23 | $18.47 | $18.47 | $18.47 | $18.47 | 0 |
| 2025-10-22 | $18.42 | $18.42 | $18.42 | $18.42 | 0 |
| 2025-10-21 | $18.41 | $18.41 | $18.41 | $18.41 | 0 |
| 2025-10-20 | $18.51 | $18.51 | $18.51 | $18.51 | 0 |
| 2025-10-17 | $18.32 | $18.32 | $18.32 | $18.32 | 0 |
| 2025-10-16 | $18.34 | $18.34 | $18.34 | $18.34 | 0 |
| 2025-10-15 | $18.44 | $18.44 | $18.44 | $18.44 | 0 |