Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Healthcare & Wellness RX Trust (NY: GRX )

9.600 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 6.818 6.854 6.745 6.812 162,071 -0.01(-0.18%)
May 28, 2015 6.884 6.886 6.806 6.824 63,242 -0.07(-0.96%)
May 27, 2015 6.818 6.890 6.818 6.890 71,163 +0.09(+1.33%)
May 26, 2015 6.902 6.908 6.793 6.799 44,402 -0.09(-1.31%)
May 22, 2015 6.908 6.890 6.890 6.890 108,896 -0.01(-0.09%)
May 21, 2015 6.938 6.943 6.878 6.896 56,634 -0.04(-0.61%)
May 20, 2015 6.944 6.956 6.884 6.938 87,049 +0.04(+0.61%)
May 19, 2015 6.902 6.914 6.878 6.896 111,195 +0.02(+0.35%)
May 18, 2015 6.824 6.872 6.824 6.872 53,712 +0.05(+0.71%)
May 15, 2015 6.799 6.830 6.799 6.824 56,319 +0.06(+0.89%)
May 14, 2015 6.709 6.787 6.685 6.763 37,868 +0.06(+0.90%)
May 13, 2015 6.715 6.727 6.661 6.703 65,021 +0.01(+0.09%)
May 12, 2015 6.727 6.727 6.653 6.697 77,651 -0.03(-0.45%)
May 11, 2015 6.727 6.775 6.715 6.727 54,938 +0.01(+0.18%)
May 08, 2015 6.721 6.818 6.697 6.715 79,426 +0.03(+0.45%)
May 07, 2015 6.637 6.727 6.637 6.685 63,461 +0.05(+0.73%)
May 06, 2015 6.745 6.756 6.625 6.637 67,114 -0.07(-0.99%)
May 05, 2015 6.787 6.787 6.697 6.703 61,379 -0.08(-1.24%)
May 04, 2015 6.757 6.842 6.753 6.787 140,477 +0.04(+0.54%)
May 01, 2015 6.769 6.775 6.715 6.751 62,581 +0.01(+0.18%)
Apr 30, 2015 6.824 6.824 6.736 6.739 69,052 -0.08(-1.15%)
Apr 29, 2015 6.787 6.824 6.787 6.818 47,551 -0.02(-0.26%)
Apr 28, 2015 6.854 6.854 6.799 6.836 43,628 -0.02(-0.26%)
Apr 27, 2015 6.956 6.999 6.854 6.854 105,362 -0.10(-1.39%)
Apr 24, 2015 6.908 6.974 6.854 6.950 99,634 +0.04(+0.61%)
Apr 23, 2015 6.878 6.914 6.866 6.908 79,217 +0.01(+0.09%)
Apr 22, 2015 6.962 6.968 6.878 6.902 86,926 -0.04(-0.52%)
Apr 21, 2015 6.926 6.957 6.922 6.938 86,417 +0.01(+0.17%)
Apr 20, 2015 6.848 6.926 6.848 6.926 81,718 +0.08(+1.23%)
Apr 17, 2015 6.872 6.896 6.836 6.842 92,926 -0.05(-0.79%)
Apr 16, 2015 6.956 6.962 6.888 6.896 95,139 -0.04(-0.61%)
Apr 15, 2015 6.974 6.999 6.920 6.938 115,231 +0.02(+0.26%)
Apr 14, 2015 6.902 6.928 6.884 6.920 42,361 +0.04(+0.53%)
Apr 13, 2015 6.968 6.980 6.878 6.884 121,138 -0.05(-0.78%)
Apr 10, 2015 6.944 6.956 6.914 6.938 81,393 +0.01(+0.09%)
Apr 09, 2015 6.890 6.950 6.872 6.932 125,661 +0.03(+0.47%)
Apr 08, 2015 6.890 6.920 6.842 6.900 98,232 +0.03(+0.40%)
Apr 07, 2015 6.787 6.920 6.787 6.872 132,120 +0.09(+1.33%)
Apr 06, 2015 6.733 6.824 6.733 6.781 106,163 +0.04(+0.63%)
Apr 02, 2015 6.721 6.739 6.739 6.739 61,160 +0.00(+0.00%)
Apr 01, 2015 6.806 6.806 6.703 6.739 105,805 -0.05(-0.80%)
Mar 31, 2015 6.818 6.866 6.789 6.793 49,437 -0.05(-0.79%)
Mar 30, 2015 6.775 6.848 6.775 6.848 32,176 +0.10(+1.43%)
Mar 27, 2015 6.727 6.757 6.722 6.751 33,215 +0.02(+0.27%)
Mar 26, 2015 6.697 6.746 6.685 6.733 48,090 -0.00(-0.00%)
Mar 25, 2015 6.806 6.806 6.715 6.733 98,314 -0.05(-0.80%)
Mar 24, 2015 6.799 6.803 6.775 6.787 53,319 -0.01(-0.09%)
Mar 23, 2015 6.793 6.793 6.774 6.793 51,981 +0.02(+0.27%)
Mar 20, 2015 6.787 6.793 6.757 6.775 48,839 +0.04(+0.63%)
Mar 19, 2015 6.751 6.793 6.697 6.733 180,172 -0.01(-0.18%)
Mar 18, 2015 6.679 6.775 6.628 6.745 77,868 +0.07(+1.09%)
Mar 17, 2015 6.606 6.685 6.606 6.673 77,153 +0.03(+0.45%)
Mar 16, 2015 6.583 6.667 6.583 6.643 158,313 +0.08(+1.29%)
Mar 13, 2015 6.570 6.570 6.504 6.558 183,749 +0.03(+0.46%)
Mar 12, 2015 6.540 6.552 6.504 6.528 59,900 +0.04(+0.64%)
Mar 11, 2015 6.564 6.564 6.450 6.486 115,707 -0.05(-0.77%)
Mar 10, 2015 6.540 6.564 6.534 6.537 64,718 -0.09(-1.31%)
Mar 09, 2015 6.588 6.623 6.576 6.623 78,388 +0.05(+0.82%)
Mar 06, 2015 6.623 6.665 6.546 6.570 94,870 -0.07(-0.99%)
Mar 05, 2015 6.588 6.645 6.588 6.635 118,758 +0.04(+0.63%)
Mar 04, 2015 6.612 6.623 6.552 6.594 310,813 -0.02(-0.36%)
Mar 03, 2015 6.659 6.659 6.558 6.617 428,812 -0.04(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.