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 )

9.500 -0.100 (-1.04%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 28, 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 (%)
Oct 31, 2014 5.928 6.009 5.928 6.003 123,068 +0.11(+1.88%)
Oct 30, 2014 5.904 5.916 5.858 5.893 104,234 -0.02(-0.30%)
Oct 29, 2014 5.916 5.916 5.882 5.910 109,496 +0.03(+0.50%)
Oct 28, 2014 5.794 5.881 5.794 5.881 185,201 +0.13(+2.23%)
Oct 27, 2014 5.701 5.736 5.736 5.753 27,728 +0.02(+0.30%)
Oct 24, 2014 5.765 5.823 5.730 5.736 44,871 -0.01(-0.20%)
Oct 23, 2014 5.753 5.805 5.736 5.747 34,764 +0.02(+0.41%)
Oct 22, 2014 5.677 5.736 5.677 5.724 49,374 +0.09(+1.55%)
Oct 21, 2014 5.572 5.648 5.549 5.637 157,713 +0.12(+2.11%)
Oct 20, 2014 5.514 5.548 5.489 5.520 164,701 -0.00(-0.00%)
Oct 17, 2014 5.503 5.602 5.503 5.520 89,377 -0.02(-0.42%)
Oct 16, 2014 5.281 5.543 5.281 5.543 99,238 +0.21(+3.88%)
Oct 15, 2014 5.363 5.392 5.159 5.336 124,452 -0.07(-1.25%)
Oct 14, 2014 5.497 5.503 5.404 5.404 102,666 -0.08(-1.38%)
Oct 13, 2014 5.619 5.619 5.479 5.479 107,701 -0.14(-2.49%)
Oct 10, 2014 5.666 5.687 5.625 5.619 55,847 -0.05(-0.92%)
Oct 09, 2014 5.741 5.753 5.660 5.671 47,981 -0.06(-1.12%)
Oct 08, 2014 5.677 5.776 5.613 5.736 168,685 +0.06(+1.03%)
Oct 07, 2014 5.759 5.759 5.671 5.677 213,787 -0.09(-1.52%)
Oct 06, 2014 5.875 5.875 5.759 5.765 41,615 -0.08(-1.39%)
Oct 03, 2014 5.718 5.846 5.718 5.846 73,204 +0.16(+2.76%)
Oct 02, 2014 5.671 5.730 5.648 5.689 83,124 +0.01(+0.10%)
Oct 01, 2014 5.765 5.765 5.654 5.683 129,696 -0.09(-1.51%)
Sep 30, 2014 5.824 5.824 5.741 5.770 138,887 -0.04(-0.70%)
Sep 29, 2014 5.869 5.869 5.811 5.811 42,803 -0.09(-1.58%)
Sep 26, 2014 5.840 5.910 5.823 5.904 91,197 +0.06(+1.00%)
Sep 25, 2014 5.852 5.869 5.791 5.846 91,398 -0.03(-0.59%)
Sep 24, 2014 5.846 5.904 5.840 5.881 97,819 +0.04(+0.70%)
Sep 23, 2014 5.887 5.887 5.829 5.840 66,561 -0.04(-0.69%)
Sep 22, 2014 5.887 5.927 5.864 5.881 42,472 -0.03(-0.49%)
Sep 19, 2014 5.910 5.957 5.899 5.910 61,281 -0.02(-0.39%)
Sep 18, 2014 5.916 5.939 5.910 5.933 104,538 +0.03(+0.59%)
Sep 17, 2014 5.951 5.951 5.893 5.899 99,537 -0.04(-0.69%)
Sep 16, 2014 5.840 5.945 5.840 5.939 44,115 +0.08(+1.39%)
Sep 15, 2014 5.910 5.916 5.852 5.858 71,088 -0.03(-0.49%)
Sep 12, 2014 5.916 5.957 5.869 5.887 335,513 -0.02(-0.30%)
Sep 11, 2014 5.887 5.916 5.883 5.904 83,319 +0.01(+0.20%)
Sep 10, 2014 5.899 5.899 5.737 5.893 97,684 -0.01(-0.19%)
Sep 09, 2014 5.933 5.933 5.887 5.904 140,440 -0.01(-0.10%)
Sep 08, 2014 5.927 5.933 5.899 5.910 94,110 +0.00(+0.00%)
Sep 05, 2014 5.864 5.920 5.864 5.910 117,537 +0.03(+0.59%)
Sep 04, 2014 5.893 5.899 5.853 5.876 84,064 +0.01(+0.10%)
Sep 03, 2014 5.870 5.893 5.864 5.870 91,279 +0.01(+0.20%)
Sep 02, 2014 5.841 5.876 5.835 5.858 98,887 +0.01(+0.10%)
Aug 29, 2014 5.830 5.853 5.853 5.853 41,357 +0.02(+0.29%)
Aug 28, 2014 5.812 5.835 5.812 5.835 31,589 -0.01(-0.10%)
Aug 27, 2014 5.812 5.847 5.812 5.841 129,649 +0.03(+0.49%)
Aug 26, 2014 5.818 5.824 5.795 5.812 110,166 +0.02(+0.40%)
Aug 25, 2014 5.784 5.830 5.784 5.789 116,540 +0.02(+0.40%)
Aug 22, 2014 5.812 5.812 5.766 5.766 164,221 -0.06(-1.09%)
Aug 21, 2014 5.847 5.864 5.830 5.830 46,751 +0.01(+0.16%)
Aug 20, 2014 5.801 5.829 5.795 5.820 38,569 +0.01(+0.13%)
Aug 19, 2014 5.818 5.818 5.801 5.812 74,149 +0.01(+0.20%)
Aug 18, 2014 5.761 5.809 5.761 5.801 80,940 +0.05(+0.80%)
Aug 15, 2014 5.772 5.772 5.737 5.755 66,527 +0.00(+0.00%)
Aug 14, 2014 5.761 5.812 5.749 5.755 142,539 +0.01(+0.10%)
Aug 13, 2014 5.703 5.749 5.703 5.749 55,661 +0.05(+0.81%)
Aug 12, 2014 5.697 5.716 5.686 5.703 71,909 +0.01(+0.10%)
Aug 11, 2014 5.749 5.749 5.697 5.697 34,079 +0.00(+0.00%)
Aug 08, 2014 5.645 5.703 5.645 5.697 46,307 +0.05(+0.81%)
Aug 07, 2014 5.686 5.714 5.645 5.651 42,665 -0.03(-0.61%)
Aug 06, 2014 5.640 5.703 5.640 5.686 36,177 +0.01(+0.10%)
Aug 05, 2014 5.726 5.726 5.645 5.680 104,446 -0.05(-0.80%)
Aug 04, 2014 5.714 5.726 5.686 5.726 53,364 +0.05(+0.81%)
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.