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 )

9.550 -0.240 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2024 9.389 9.458 9.329 9.329 39,571 -0.04(-0.42%)
Jan 30, 2024 9.349 9.408 9.349 9.369 30,027 +0.01(+0.11%)
Jan 29, 2024 9.300 9.369 9.300 9.359 30,960 +0.08(+0.85%)
Jan 26, 2024 9.221 9.379 9.221 9.280 13,522 +0.08(+0.86%)
Jan 25, 2024 9.192 9.241 9.154 9.201 31,693 -0.01(-0.11%)
Jan 24, 2024 9.398 9.398 9.211 9.211 47,465 -0.12(-1.27%)
Jan 23, 2024 9.379 9.389 9.310 9.329 42,369 -0.02(-0.21%)
Jan 22, 2024 9.300 9.418 9.300 9.349 26,841 +0.03(+0.32%)
Jan 19, 2024 9.290 9.359 9.280 9.320 50,660 +0.01(+0.11%)
Jan 18, 2024 9.280 9.310 9.231 9.310 15,678 +0.00(+0.00%)
Jan 17, 2024 9.359 9.418 9.290 9.310 13,753 -0.06(-0.63%)
Jan 16, 2024 9.389 9.438 9.369 9.369 22,858 -0.08(-0.84%)
Jan 12, 2024 9.517 9.556 9.448 9.449 16,122 -0.04(-0.41%)
Jan 11, 2024 9.527 9.527 9.458 9.488 14,943 -0.04(-0.43%)
Jan 10, 2024 9.527 9.551 9.501 9.528 18,899 +0.06(+0.65%)
Jan 09, 2024 9.418 9.566 9.418 9.467 34,241 -0.00(-0.01%)
Jan 08, 2024 9.359 9.487 9.359 9.469 25,943 +0.11(+1.17%)
Jan 05, 2024 9.310 9.448 9.310 9.359 42,389 -0.01(-0.11%)
Jan 04, 2024 9.251 9.389 9.251 9.369 74,311 +0.09(+0.96%)
Jan 03, 2024 9.389 9.428 9.024 9.280 158,623 -0.11(-1.15%)
Jan 02, 2024 9.182 9.408 9.182 9.389 23,195 +0.20(+2.14%)
Dec 29, 2023 9.192 9.237 9.182 9.192 67,227 +0.00(+0.00%)
Dec 28, 2023 9.192 9.241 9.172 9.192 61,588 +0.04(+0.44%)
Dec 27, 2023 9.142 9.181 9.113 9.151 57,703 +0.02(+0.20%)
Dec 26, 2023 9.063 9.211 9.063 9.132 65,935 +0.05(+0.54%)
Dec 22, 2023 9.093 9.162 9.044 9.083 133,376 +0.04(+0.44%)
Dec 21, 2023 8.965 9.044 8.965 9.044 32,253 +0.15(+1.66%)
Dec 20, 2023 9.044 9.083 8.896 8.896 119,675 -0.14(-1.53%)
Dec 19, 2023 8.985 9.113 8.985 9.034 45,508 +0.05(+0.55%)
Dec 18, 2023 8.965 9.044 8.935 8.985 81,723 -0.00(-0.05%)
Dec 15, 2023 9.024 9.034 8.945 8.990 41,739 -0.07(-0.82%)
Dec 14, 2023 9.063 9.187 9.054 9.063 55,273 +0.00(+0.00%)
Dec 13, 2023 8.763 9.083 8.763 9.063 48,160 +0.30(+3.43%)
Dec 12, 2023 8.724 8.859 8.724 8.763 38,779 +0.01(+0.11%)
Dec 11, 2023 8.627 8.792 8.627 8.753 28,395 +0.11(+1.23%)
Dec 08, 2023 8.676 8.714 8.622 8.647 37,027 +0.00(+0.00%)
Dec 07, 2023 8.676 8.677 8.598 8.647 46,875 +0.01(+0.11%)
Dec 06, 2023 8.579 8.676 8.579 8.637 50,551 +0.02(+0.22%)
Dec 05, 2023 8.666 8.666 8.598 8.618 50,153 -0.04(-0.45%)
Dec 04, 2023 8.608 8.725 8.608 8.656 62,721 +0.05(+0.56%)
Dec 01, 2023 8.550 8.627 8.505 8.608 54,024 +0.09(+1.02%)
Nov 30, 2023 8.443 8.535 8.443 8.521 58,120 +0.08(+0.92%)
Nov 29, 2023 8.356 8.501 8.356 8.443 56,302 +0.06(+0.69%)
Nov 28, 2023 8.443 8.463 8.385 8.385 41,052 -0.06(-0.69%)
Nov 27, 2023 8.559 8.559 8.438 8.443 29,811 -0.09(-1.02%)
Nov 24, 2023 8.492 8.569 8.492 8.530 21,164 +0.09(+1.03%)
Nov 22, 2023 8.395 8.461 8.395 8.443 26,594 +0.09(+1.04%)
Nov 21, 2023 8.288 8.443 8.288 8.356 42,037 +0.06(+0.76%)
Nov 20, 2023 8.172 8.336 8.172 8.293 40,019 +0.06(+0.77%)
Nov 17, 2023 8.240 8.269 8.210 8.230 39,937 -0.02(-0.24%)
Nov 16, 2023 8.191 8.283 8.172 8.249 43,803 +0.00(+0.00%)
Nov 15, 2023 8.249 8.328 8.240 8.249 39,640 +0.02(+0.24%)
Nov 14, 2023 8.143 8.307 8.143 8.230 51,363 +0.16(+1.92%)
Nov 13, 2023 7.997 8.112 7.997 8.075 33,826 +0.08(+0.97%)
Nov 10, 2023 7.852 8.028 7.852 7.997 45,213 +0.07(+0.86%)
Nov 09, 2023 8.172 8.172 7.929 7.929 46,827 -0.25(-3.08%)
Nov 08, 2023 8.220 8.242 8.128 8.181 73,164 +0.01(+0.12%)
Nov 07, 2023 8.152 8.210 8.128 8.172 47,568 +0.01(+0.12%)
Nov 06, 2023 8.133 8.167 8.133 8.162 44,072 +0.08(+0.96%)
Nov 03, 2023 7.997 8.220 7.784 8.084 70,882 +0.11(+1.34%)
Nov 02, 2023 7.881 7.997 7.881 7.978 45,637 +0.16(+2.00%)
Nov 01, 2023 7.735 7.837 7.735 7.821 23,518 +0.10(+1.24%)
Oct 31, 2023 7.629 7.735 7.629 7.726 17,803 +0.12(+1.53%)
Oct 30, 2023 7.542 7.650 7.525 7.609 28,244 +0.11(+1.42%)
Oct 27, 2023 7.590 7.658 7.493 7.503 34,900 -0.15(-1.90%)
Oct 26, 2023 7.687 7.755 7.648 7.648 37,522 -0.10(-1.25%)
Oct 25, 2023 7.765 7.842 7.687 7.745 90,640 -0.08(-0.99%)
Oct 24, 2023 7.765 7.823 7.755 7.823 68,102 +0.07(+0.87%)
Oct 23, 2023 7.774 7.847 7.755 7.755 37,066 -0.08(-0.99%)
Oct 20, 2023 7.842 7.888 7.813 7.832 42,010 -0.06(-0.74%)
Oct 19, 2023 7.988 8.022 7.886 7.891 51,937 -0.14(-1.69%)
Oct 18, 2023 8.084 8.123 8.017 8.026 59,833 -0.08(-0.96%)
Oct 17, 2023 8.084 8.196 8.055 8.104 108,418 +0.02(+0.24%)
Oct 16, 2023 8.075 8.191 8.026 8.084 64,217 +0.06(+0.79%)
Oct 13, 2023 8.046 8.114 7.997 8.021 44,846 -0.00(-0.06%)
Oct 12, 2023 8.143 8.188 8.026 8.026 83,708 -0.17(-2.13%)
Oct 11, 2023 8.298 8.298 8.123 8.201 70,654 -0.08(-0.94%)
Oct 10, 2023 8.220 8.317 8.210 8.278 44,170 +0.07(+0.83%)
Oct 09, 2023 8.181 8.249 8.123 8.210 83,384 +0.00(+0.00%)
Oct 06, 2023 8.143 8.230 8.084 8.210 114,048 +0.07(+0.83%)
Oct 05, 2023 8.104 8.181 8.104 8.143 35,658 +0.00(+0.00%)
Oct 04, 2023 8.133 8.144 8.089 8.143 51,990 +0.05(+0.60%)
Oct 03, 2023 8.181 8.281 8.052 8.094 84,858 -0.11(-1.30%)
Oct 02, 2023 8.278 8.288 8.201 8.201 77,585 -0.12(-1.40%)
Sep 29, 2023 8.356 8.404 8.307 8.317 60,719 -0.01(-0.12%)
Sep 28, 2023 8.336 8.395 8.317 8.327 32,739 +0.02(+0.23%)
Sep 27, 2023 8.472 8.472 8.298 8.307 129,816 -0.13(-1.49%)
Sep 26, 2023 8.511 8.540 8.409 8.433 104,076 -0.06(-0.68%)
Sep 25, 2023 8.540 8.531 8.482 8.492 87,862 -0.05(-0.57%)
Sep 22, 2023 8.685 8.694 8.492 8.540 61,644 -0.01(-0.11%)
Sep 21, 2023 8.608 8.715 8.550 8.550 89,684 -0.20(-2.33%)
Sep 20, 2023 8.773 8.899 8.744 8.753 74,377 -0.02(-0.22%)
Sep 19, 2023 8.734 8.850 8.734 8.773 66,434 +0.01(+0.11%)
Sep 18, 2023 8.811 8.821 8.763 8.763 55,750 -0.06(-0.66%)
Sep 15, 2023 8.821 8.874 8.821 8.821 23,103 -0.04(-0.44%)
Sep 14, 2023 8.937 8.938 8.831 8.860 31,597 +0.00(+0.00%)
Sep 13, 2023 8.898 8.920 8.831 8.860 49,400 -0.04(-0.43%)
Sep 12, 2023 8.917 8.936 8.860 8.898 28,113 -0.03(-0.32%)
Sep 11, 2023 8.889 8.955 8.889 8.927 23,216 +0.08(+0.86%)
Sep 08, 2023 8.898 8.917 8.831 8.850 30,891 -0.04(-0.43%)
Sep 07, 2023 8.889 8.984 8.860 8.889 26,354 -0.01(-0.11%)
Sep 06, 2023 9.022 9.022 8.889 8.898 38,454 -0.12(-1.37%)
Sep 05, 2023 9.089 9.089 9.013 9.022 31,462 -0.06(-0.63%)
Sep 01, 2023 9.175 9.184 9.079 9.079 16,320 -0.06(-0.63%)
Aug 31, 2023 9.146 9.156 9.127 9.137 20,731 +0.02(+0.21%)
Aug 30, 2023 9.079 9.194 9.079 9.117 36,003 +0.08(+0.84%)
Aug 29, 2023 8.993 9.156 8.993 9.041 38,535 +0.01(+0.11%)
Aug 28, 2023 9.060 9.146 9.022 9.032 22,853 -0.04(-0.42%)
Aug 25, 2023 9.022 9.127 8.999 9.070 36,505 +0.03(+0.32%)
Aug 24, 2023 9.070 9.127 9.013 9.041 23,764 +0.00(+0.00%)
Aug 23, 2023 9.051 9.117 8.993 9.041 45,232 -0.01(-0.11%)
Aug 22, 2023 9.070 9.089 9.041 9.051 34,882 +0.00(+0.00%)
Aug 21, 2023 9.032 9.079 9.032 9.051 16,051 +0.00(+0.00%)
Aug 18, 2023 8.974 9.070 8.968 9.051 14,099 +0.00(+0.00%)
Aug 17, 2023 9.127 9.165 9.013 9.051 59,275 -0.10(-1.15%)
Aug 16, 2023 9.270 9.299 9.146 9.156 27,840 -0.12(-1.34%)
Aug 15, 2023 9.384 9.384 9.280 9.280 17,362 -0.11(-1.22%)
Aug 14, 2023 9.318 9.417 9.318 9.394 24,534 +0.08(+0.82%)
Aug 11, 2023 9.346 9.384 9.299 9.318 25,400 -0.01(-0.10%)
Aug 10, 2023 9.356 9.442 9.327 9.327 18,606 -0.03(-0.31%)
Aug 09, 2023 9.384 9.408 9.346 9.356 25,822 -0.06(-0.61%)
Aug 08, 2023 9.337 9.451 9.336 9.413 33,410 +0.04(+0.41%)
Aug 07, 2023 9.260 9.375 9.260 9.375 26,930 +0.12(+1.34%)
Aug 04, 2023 9.337 9.394 9.251 9.251 28,828 -0.09(-0.92%)
Aug 03, 2023 9.394 9.404 9.327 9.337 37,945 -0.07(-0.71%)
Aug 02, 2023 9.404 9.489 9.384 9.404 51,334 -0.02(-0.20%)
Aug 01, 2023 9.384 9.480 9.384 9.423 40,182 -0.03(-0.30%)
Jul 31, 2023 9.537 9.556 9.442 9.451 48,021 -0.09(-0.90%)
Jul 28, 2023 9.537 9.604 9.518 9.537 26,304 +0.06(+0.60%)
Jul 27, 2023 9.575 9.632 9.461 9.480 27,710 -0.10(-1.00%)
Jul 26, 2023 9.594 9.642 9.556 9.575 24,203 -0.04(-0.40%)
Jul 25, 2023 9.575 9.651 9.575 9.613 32,140 -0.02(-0.20%)
Jul 24, 2023 9.642 9.690 9.623 9.632 23,051 -0.02(-0.20%)
Jul 21, 2023 9.632 9.718 9.632 9.652 17,247 +0.05(+0.50%)
Jul 20, 2023 9.508 9.670 9.508 9.604 52,303 +0.10(+1.10%)
Jul 19, 2023 9.499 9.564 9.495 9.499 35,933 +0.03(+0.30%)
Jul 18, 2023 9.423 9.518 9.399 9.470 13,384 +0.05(+0.51%)
Jul 17, 2023 9.442 9.489 9.423 9.423 35,905 -0.07(-0.70%)
Jul 14, 2023 9.432 9.508 9.384 9.489 18,895 +0.10(+1.02%)
Jul 13, 2023 9.346 9.425 9.346 9.394 25,949 +0.05(+0.56%)
Jul 12, 2023 9.365 9.413 9.337 9.342 26,938 +0.00(+0.05%)
Jul 11, 2023 9.299 9.356 9.299 9.337 23,133 +0.06(+0.62%)
Jul 10, 2023 9.241 9.333 9.232 9.280 9,751 +0.08(+0.83%)
Jul 07, 2023 9.251 9.318 9.203 9.203 13,508 -0.08(-0.82%)
Jul 06, 2023 9.365 9.365 9.260 9.280 33,139 -0.14(-1.52%)
Jul 05, 2023 9.404 9.480 9.394 9.423 33,622 +0.01(+0.10%)
Jul 03, 2023 9.384 9.470 9.384 9.413 24,221 -0.09(-0.90%)
Jun 30, 2023 9.470 9.556 9.470 9.499 16,294 +0.03(+0.30%)
Jun 29, 2023 9.442 9.480 9.394 9.470 18,509 +0.08(+0.81%)
Jun 28, 2023 9.418 9.461 9.383 9.394 22,539 -0.09(-0.91%)
Jun 27, 2023 9.451 9.489 9.451 9.480 13,472 +0.02(+0.25%)
Jun 26, 2023 9.413 9.575 9.299 9.456 32,383 +0.00(+0.05%)
Jun 23, 2023 9.537 9.537 9.432 9.451 27,969 -0.04(-0.40%)
Jun 22, 2023 9.394 9.518 9.313 9.489 20,291 +0.10(+1.02%)
Jun 21, 2023 9.365 9.432 9.327 9.394 27,033 +0.04(+0.41%)
Jun 20, 2023 9.251 9.404 9.251 9.356 24,210 +0.07(+0.72%)
Jun 16, 2023 9.337 9.442 9.289 9.289 28,068 -0.07(-0.76%)
Jun 15, 2023 9.175 9.384 9.175 9.361 42,541 -0.18(-1.85%)
May 08, 2023 9.565 9.584 9.518 9.537 23,638 +0.02(+0.20%)
May 05, 2023 9.537 9.603 9.518 9.518 20,415 +0.03(+0.30%)
May 04, 2023 9.546 9.556 9.462 9.490 36,014 -0.08(-0.88%)
May 03, 2023 9.631 9.669 9.575 9.575 34,355 -0.05(-0.49%)
May 02, 2023 9.744 9.744 9.575 9.622 40,569 -0.09(-0.97%)
May 01, 2023 9.734 9.763 9.706 9.716 21,286 +0.01(+0.10%)
Apr 28, 2023 9.669 9.770 9.631 9.706 50,944 +0.06(+0.58%)
Apr 27, 2023 9.556 9.669 9.546 9.650 30,459 +0.11(+1.18%)
Apr 26, 2023 9.593 9.612 9.518 9.537 32,823 -0.07(-0.68%)
Apr 25, 2023 9.669 9.722 9.593 9.603 40,552 -0.09(-0.97%)
Apr 24, 2023 9.716 9.716 9.678 9.697 10,163 +0.03(+0.29%)
Apr 21, 2023 9.528 9.687 9.528 9.669 43,621 +0.06(+0.59%)
Apr 20, 2023 9.546 9.631 9.546 9.612 24,344 -0.01(-0.10%)
Apr 19, 2023 9.612 9.660 9.564 9.622 12,293 +0.02(+0.20%)
Apr 18, 2023 9.622 9.650 9.584 9.603 37,614 +0.00(+0.00%)
Apr 17, 2023 9.537 9.612 9.528 9.603 16,253 +0.04(+0.39%)
Apr 14, 2023 9.678 9.678 9.528 9.565 24,155 -0.11(-1.17%)
Apr 13, 2023 9.509 9.678 9.509 9.678 30,821 +0.16(+1.68%)
Apr 12, 2023 9.565 9.631 9.509 9.518 37,421 -0.05(-0.49%)
Apr 11, 2023 9.546 9.619 9.546 9.565 39,032 +0.03(+0.30%)
Apr 10, 2023 9.584 9.584 9.490 9.537 67,969 -0.03(-0.29%)
Apr 06, 2023 9.556 9.622 9.528 9.565 24,050 +0.01(+0.10%)
Apr 05, 2023 9.434 9.584 9.434 9.556 31,563 +0.06(+0.59%)
Apr 04, 2023 9.499 9.552 9.481 9.499 11,116 -0.03(-0.30%)
Apr 03, 2023 9.499 9.580 9.481 9.528 52,860 +0.05(+0.50%)
Mar 31, 2023 9.368 9.490 9.368 9.481 26,779 +0.12(+1.31%)
Mar 30, 2023 9.302 9.396 9.302 9.359 17,906 +0.06(+0.61%)
Mar 29, 2023 9.312 9.322 9.288 9.302 11,859 +0.07(+0.71%)
Mar 28, 2023 9.255 9.316 9.227 9.236 14,504 -0.01(-0.10%)
Mar 27, 2023 9.124 9.349 9.124 9.246 54,064 +0.08(+0.82%)
Mar 24, 2023 8.983 9.171 8.936 9.171 47,089 +0.19(+2.09%)
Mar 23, 2023 9.152 9.161 8.945 8.983 39,601 -0.09(-1.04%)
Mar 22, 2023 9.189 9.283 9.067 9.077 23,213 -0.04(-0.41%)
Mar 21, 2023 9.105 9.171 9.077 9.114 28,301 +0.09(+1.04%)
Mar 20, 2023 8.889 9.086 8.889 9.020 38,969 +0.10(+1.16%)
Mar 17, 2023 9.095 9.095 8.917 8.917 24,265 -0.16(-1.76%)
Mar 16, 2023 8.973 9.133 8.973 9.077 43,620 +0.05(+0.52%)
Mar 15, 2023 9.076 9.076 8.983 9.030 24,119 -0.11(-1.21%)
Mar 14, 2023 9.085 9.242 9.077 9.141 57,074 +0.06(+0.71%)
Mar 13, 2023 9.039 9.213 8.931 9.076 26,502 -0.01(-0.10%)
Mar 10, 2023 9.215 9.215 9.030 9.085 28,118 -0.10(-1.11%)
Mar 09, 2023 9.270 9.367 9.173 9.187 33,375 -0.10(-1.10%)
Mar 08, 2023 9.307 9.363 9.270 9.289 22,875 -0.06(-0.59%)
Mar 07, 2023 9.455 9.483 9.298 9.344 56,887 -0.17(-1.75%)
Mar 06, 2023 9.576 9.585 9.502 9.511 28,233 -0.04(-0.39%)
Mar 03, 2023 9.446 9.576 9.437 9.548 27,868 +0.11(+1.18%)
Mar 02, 2023 9.418 9.492 9.386 9.437 43,461 +0.00(+0.00%)
Mar 01, 2023 9.390 9.455 9.363 9.437 37,457 +0.02(+0.20%)
Feb 28, 2023 9.400 9.474 9.400 9.418 45,726 -0.03(-0.29%)
Feb 27, 2023 9.502 9.534 9.428 9.446 22,207 +0.00(+0.00%)
Feb 24, 2023 9.465 9.492 9.400 9.446 32,761 -0.07(-0.78%)
Feb 23, 2023 9.483 9.548 9.483 9.520 11,035 +0.06(+0.59%)
Feb 22, 2023 9.520 9.548 9.465 9.465 46,991 -0.06(-0.68%)
Feb 21, 2023 9.576 9.592 9.483 9.529 23,232 -0.10(-1.06%)
Feb 17, 2023 9.548 9.650 9.529 9.631 16,185 +0.05(+0.48%)
Feb 16, 2023 9.529 9.622 9.520 9.585 16,429 -0.05(-0.48%)
Feb 15, 2023 9.585 9.631 9.529 9.631 13,774 +0.06(+0.58%)
Feb 14, 2023 9.576 9.631 9.539 9.576 22,883 +0.02(+0.19%)
Feb 13, 2023 9.502 9.622 9.502 9.557 44,099 +0.07(+0.78%)
Feb 10, 2023 9.483 9.585 9.483 9.483 38,219 -0.02(-0.19%)
Feb 09, 2023 9.668 9.724 9.465 9.502 38,155 -0.12(-1.25%)
Feb 08, 2023 9.705 9.770 9.622 9.622 55,017 -0.13(-1.33%)
Feb 07, 2023 9.566 9.779 9.550 9.751 48,403 +0.16(+1.64%)
Feb 06, 2023 9.613 9.699 9.576 9.594 58,191 -0.09(-0.96%)
Feb 03, 2023 9.622 9.705 9.576 9.687 128,633 +0.09(+0.96%)
Feb 02, 2023 9.807 9.872 9.548 9.594 269,462 -0.18(-1.80%)
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.