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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2014 5.486 5.513 5.448 5.502 48,770 -0.01(-0.20%)
Jan 30, 2014 5.578 5.605 5.513 5.513 95,562 +0.01(+0.20%)
Jan 29, 2014 5.535 5.616 5.502 5.502 56,387 -0.01(-0.20%)
Jan 28, 2014 5.529 5.632 5.513 5.513 62,684 -0.02(-0.29%)
Jan 27, 2014 5.736 5.736 5.529 5.529 105,114 -0.11(-2.02%)
Jan 24, 2014 5.665 5.687 5.594 5.643 77,329 -0.06(-1.05%)
Jan 23, 2014 5.698 5.747 5.676 5.703 62,000 -0.02(-0.38%)
Jan 22, 2014 5.703 5.736 5.676 5.725 103,532 +0.02(+0.30%)
Jan 21, 2014 5.757 5.790 5.698 5.708 97,996 -0.07(-1.28%)
Jan 17, 2014 5.844 5.782 5.782 5.782 48,605 -0.00(-0.06%)
Jan 16, 2014 5.763 5.861 5.757 5.785 117,097 +0.02(+0.39%)
Jan 15, 2014 5.779 5.817 5.736 5.763 79,509 -0.02(-0.38%)
Jan 14, 2014 5.714 5.817 5.714 5.785 70,249 +0.04(+0.66%)
Jan 13, 2014 5.665 5.768 5.633 5.747 73,627 +0.05(+0.86%)
Jan 10, 2014 5.616 5.698 5.616 5.698 56,928 +0.06(+1.06%)
Jan 09, 2014 5.605 5.681 5.600 5.638 99,279 +0.03(+0.58%)
Jan 08, 2014 5.594 5.605 5.584 5.605 52,263 +0.03(+0.49%)
Jan 07, 2014 5.594 5.594 5.562 5.578 34,596 +0.02(+0.29%)
Jan 06, 2014 5.540 5.594 5.540 5.562 62,886 -0.04(-0.78%)
Jan 03, 2014 5.567 5.605 5.567 5.605 48,398 +0.04(+0.68%)
Jan 02, 2014 5.638 5.649 5.567 5.567 46,126 -0.07(-1.25%)
Dec 31, 2013 5.714 5.638 5.638 5.638 48,973 -0.06(-1.05%)
Dec 30, 2013 5.757 5.757 5.665 5.698 42,048 -0.06(-1.04%)
Dec 27, 2013 5.785 5.785 5.671 5.757 57,834 +0.00(+0.00%)
Dec 26, 2013 5.785 5.785 5.622 5.757 117,941 +0.01(+0.09%)
Dec 24, 2013 5.817 5.817 5.741 5.752 65,117 -0.03(-0.47%)
Dec 23, 2013 5.665 5.931 5.562 5.779 205,150 +0.09(+1.62%)
Dec 20, 2013 5.622 5.687 5.599 5.687 187,978 +0.11(+2.05%)
Dec 19, 2013 5.535 5.578 5.464 5.573 108,632 +0.10(+1.79%)
Dec 18, 2013 5.323 5.475 5.312 5.475 129,641 +0.16(+2.96%)
Dec 17, 2013 5.377 5.377 5.296 5.317 68,100 -0.02(-0.31%)
Dec 16, 2013 5.415 5.475 5.334 5.334 110,981 -0.02(-0.41%)
Dec 13, 2013 5.345 5.415 5.345 5.355 49,118 -0.01(-0.10%)
Dec 12, 2013 5.399 5.453 5.339 5.361 147,604 -0.07(-1.20%)
Dec 11, 2013 5.453 5.692 5.415 5.426 410,738 -0.04(-0.79%)
Dec 10, 2013 5.449 5.475 5.449 5.470 94,735 +0.04(+0.66%)
Dec 09, 2013 5.429 5.500 5.429 5.434 74,492 +0.04(+0.66%)
Dec 06, 2013 5.429 5.442 5.372 5.398 58,360 +0.03(+0.48%)
Dec 05, 2013 5.357 5.398 5.357 5.372 31,421 -0.01(-0.28%)
Dec 04, 2013 5.388 5.406 5.352 5.387 95,989 +0.03(+0.56%)
Dec 03, 2013 5.377 5.439 5.306 5.357 79,153 -0.05(-0.85%)
Dec 02, 2013 5.500 5.500 5.403 5.403 37,572 -0.08(-1.40%)
Nov 29, 2013 5.485 5.510 5.459 5.480 10,430 +0.04(+0.66%)
Nov 27, 2013 5.480 5.480 5.403 5.444 70,040 +0.04(+0.76%)
Nov 26, 2013 5.413 5.515 5.403 5.403 35,703 -0.03(-0.56%)
Nov 25, 2013 5.398 5.572 5.377 5.434 66,625 +0.04(+0.66%)
Nov 22, 2013 5.336 5.423 5.336 5.398 110,716 +0.07(+1.25%)
Nov 21, 2013 5.316 5.336 5.316 5.331 75,144 +0.02(+0.39%)
Nov 20, 2013 5.352 5.352 5.301 5.311 25,766 -0.02(-0.29%)
Nov 19, 2013 5.316 5.331 5.301 5.326 31,499 +0.01(+0.19%)
Nov 18, 2013 5.342 5.361 5.316 5.316 53,644 -0.04(-0.67%)
Nov 15, 2013 5.336 5.367 5.321 5.352 37,158 +0.03(+0.58%)
Nov 14, 2013 5.342 5.372 5.321 5.321 44,369 +0.01(+0.19%)
Nov 12, 2013 5.295 5.311 5.295 5.311 46,708 +0.01(+0.19%)
Nov 11, 2013 5.311 5.367 5.301 5.301 50,405 -0.01(-0.19%)
Nov 08, 2013 5.270 5.316 5.270 5.311 58,446 +0.01(+0.20%)
Nov 07, 2013 5.362 5.362 5.301 5.301 63,028 -0.04(-0.77%)
Nov 06, 2013 5.372 5.372 5.316 5.342 17,741 +0.02(+0.29%)
Nov 05, 2013 5.301 5.372 5.301 5.326 94,222 +0.01(+0.19%)
Nov 04, 2013 5.326 5.326 5.301 5.316 40,753 -0.01(-0.10%)
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.