Gabelli Enterprise Mergers and Acquisitions Fund AAA (EAAAX) NASDAQ
17.72
-0.069999(-0.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.72
-0.069999(-0.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0 |
| March 12, 2026 | 17.9 | 17.9 | 17.9 | 17.9 | 17.9 | 0 |
| March 11, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0 |
| March 10, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 |
| March 09, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0 |
| March 06, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0 |
| March 05, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 |
| March 04, 2026 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0 |
| March 03, 2026 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0 |
| March 02, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0 |
| February 27, 2026 | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | 0 |
| February 26, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0 |
| February 25, 2026 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0 |
| February 24, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0 |
| February 23, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 |
| February 20, 2026 | 18.35 | 18.35 | 0 | 18.35 | 18.35 | 0 |
| February 19, 2026 | 18.28 | 18.28 | 0 | 18.28 | 18.28 | 0 |
| February 18, 2026 | 18.25 | 18.25 | 0 | 18.25 | 18.25 | 0 |
| February 17, 2026 | 18.14 | 18.14 | 0 | 18.14 | 18.14 | 0 |
| February 13, 2026 | 18.25 | 18.25 | 0 | 18.25 | 18.25 | 0 |
| February 12, 2026 | 18.12 | 18.12 | 0 | 18.12 | 18.12 | 0 |
| February 11, 2026 | 18.31 | 18.31 | 0 | 18.31 | 18.31 | 0 |
| February 10, 2026 | 18.29 | 18.29 | 0 | 18.29 | 18.29 | 0 |
| February 09, 2026 | 18.17 | 18.17 | 0 | 18.17 | 18.17 | 0 |
| February 06, 2026 | 18.02 | 18.02 | 0 | 18.02 | 18.02 | 0 |
| February 05, 2026 | 17.81 | 17.81 | 0 | 17.81 | 17.81 | 0 |
| February 04, 2026 | 17.99 | 17.99 | 0 | 17.99 | 17.99 | 0 |
| February 03, 2026 | 17.89 | 17.89 | 0 | 17.89 | 17.89 | 0 |
| February 02, 2026 | 17.81 | 17.81 | 0 | 17.81 | 17.81 | 0 |
| January 30, 2026 | 17.76 | 17.76 | 0 | 17.76 | 17.76 | 0 |
| January 29, 2026 | 17.88 | 17.88 | 0 | 17.88 | 17.88 | 0 |
| January 28, 2026 | 17.82 | 17.82 | 0 | 17.82 | 17.82 | 0 |
| January 27, 2026 | 17.89 | 17.89 | 0 | 17.89 | 17.89 | 0 |
| January 26, 2026 | 17.88 | 17.88 | 0 | 17.88 | 17.88 | 0 |
| January 23, 2026 | 17.88 | 17.88 | 0 | 17.88 | 17.88 | 0 |
| January 22, 2026 | 17.88 | 17.88 | 0 | 17.88 | 17.88 | 0 |
| January 21, 2026 | 17.78 | 17.78 | 0 | 17.78 | 17.78 | 0 |
| January 20, 2026 | 17.72 | 17.72 | 0 | 17.72 | 17.72 | 0 |
| January 16, 2026 | 17.76 | 17.76 | 0 | 17.76 | 17.76 | 0 |
| January 15, 2026 | 17.75 | 17.75 | 0 | 17.75 | 17.75 | 0 |
| January 14, 2026 | 17.74 | 17.74 | 0 | 17.74 | 17.74 | 0 |
| January 13, 2026 | 17.69 | 17.69 | 0 | 17.69 | 17.69 | 0 |
| January 12, 2026 | 17.7 | 17.7 | 0 | 17.7 | 17.7 | 0 |
| January 09, 2026 | 17.64 | 17.64 | 0 | 17.64 | 17.64 | 0 |
| January 08, 2026 | 17.59 | 17.59 | 0 | 17.59 | 17.59 | 0 |
| January 07, 2026 | 17.49 | 17.49 | 0 | 17.49 | 17.49 | 0 |
| January 06, 2026 | 17.61 | 17.61 | 0 | 17.61 | 17.61 | 0 |
| January 05, 2026 | 17.51 | 17.51 | 0 | 17.51 | 17.51 | 0 |
| January 02, 2026 | 17.37 | 17.37 | 0 | 17.37 | 17.37 | 0 |
| December 31, 2025 | 17.3 | 17.3 | 0 | 17.3 | 17.3 | 0 |
| December 30, 2025 | 17.38 | 17.38 | 0 | 17.38 | 17.38 | 0 |
| December 29, 2025 | 17.37 | 17.37 | 0 | 17.37 | 17.37 | 0 |
| December 26, 2025 | 18.02 | 18.02 | 0 | 18.02 | 18.02 | 0 |
| December 24, 2025 | 18.03 | 18.03 | 0 | 18.03 | 18.03 | 0 |
| December 23, 2025 | 18.01 | 18.01 | 0 | 18.01 | 18.01 | 0 |
| December 22, 2025 | 17.99 | 17.99 | 0 | 17.99 | 17.99 | 0 |
| December 19, 2025 | 17.88 | 17.88 | 0 | 17.88 | 17.88 | 0 |
| December 18, 2025 | 17.86 | 17.86 | 0 | 17.86 | 17.86 | 0 |
| December 17, 2025 | 17.82 | 17.82 | 0 | 17.82 | 17.82 | 0 |
| December 16, 2025 | 17.81 | 17.81 | 0 | 17.81 | 17.81 | 0 |