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: 3:00 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 30, 2015 6.354 6.367 6.305 6.311 67,927 -0.02(-0.29%)
Oct 29, 2015 6.317 6.354 6.311 6.330 46,399 +0.02(+0.39%)
Oct 28, 2015 6.317 6.323 6.243 6.305 114,359 +0.01(+0.10%)
Oct 27, 2015 6.255 6.323 6.255 6.299 47,857 +0.02(+0.39%)
Oct 26, 2015 6.286 6.286 6.243 6.274 64,268 +0.01(+0.20%)
Oct 23, 2015 6.274 6.296 6.181 6.262 54,087 +0.06(+1.00%)
Oct 22, 2015 6.194 6.225 6.157 6.200 95,412 +0.04(+0.70%)
Oct 21, 2015 6.305 6.305 6.157 6.157 82,125 -0.11(-1.78%)
Oct 20, 2015 6.305 6.354 6.255 6.268 48,811 -0.01(-0.20%)
Oct 19, 2015 6.280 6.323 6.255 6.280 48,211 +0.01(+0.10%)
Oct 16, 2015 6.231 6.280 6.231 6.274 43,110 +0.01(+0.10%)
Oct 15, 2015 6.194 6.286 6.163 6.268 48,438 +0.10(+1.60%)
Oct 14, 2015 6.200 6.218 6.163 6.169 33,824 -0.04(-0.70%)
Oct 13, 2015 6.187 6.274 6.187 6.212 73,911 -0.01(-0.10%)
Oct 12, 2015 6.243 6.243 6.194 6.218 30,136 -0.01(-0.10%)
Oct 09, 2015 6.212 6.255 6.184 6.225 44,582 +0.05(+0.80%)
Oct 08, 2015 6.206 6.237 6.082 6.175 102,292 -0.04(-0.60%)
Oct 07, 2015 6.095 6.268 6.070 6.212 124,682 +0.16(+2.66%)
Oct 06, 2015 6.132 6.138 5.996 6.051 225,787 -0.06(-1.01%)
Oct 05, 2015 6.101 6.169 6.045 6.113 91,014 +0.05(+0.82%)
Oct 02, 2015 5.903 6.076 5.854 6.064 52,794 +0.06(+0.93%)
Oct 01, 2015 5.946 6.021 5.934 6.008 72,570 +0.02(+0.31%)
Sep 30, 2015 6.033 6.095 5.959 5.990 100,530 -0.01(-0.21%)
Sep 29, 2015 6.002 6.095 5.909 6.002 85,071 +0.02(+0.41%)
Sep 28, 2015 6.212 6.237 5.971 5.977 174,761 -0.24(-3.88%)
Sep 25, 2015 6.305 6.342 6.150 6.218 130,702 -0.11(-1.76%)
Sep 24, 2015 6.342 6.379 6.305 6.330 105,117 -0.04(-0.68%)
Sep 23, 2015 6.447 6.453 6.342 6.373 66,455 -0.02(-0.29%)
Sep 22, 2015 6.385 6.422 6.361 6.391 49,026 -0.06(-0.86%)
Sep 21, 2015 6.558 6.577 6.373 6.447 105,104 -0.09(-1.42%)
Sep 18, 2015 6.503 6.595 6.274 6.540 83,794 +0.02(+0.28%)
Sep 17, 2015 6.441 6.552 6.379 6.521 105,026 +0.11(+1.64%)
Sep 16, 2015 6.416 6.441 6.373 6.416 47,572 +0.02(+0.39%)
Sep 15, 2015 6.354 6.404 6.323 6.391 78,960 +0.03(+0.49%)
Sep 14, 2015 6.391 6.435 6.336 6.361 114,158 -0.01(-0.10%)
Sep 11, 2015 6.391 6.458 6.348 6.367 123,492 -0.02(-0.38%)
Sep 10, 2015 6.391 6.471 6.324 6.391 116,600 -0.00(-0.00%)
Sep 09, 2015 6.495 6.495 6.366 6.391 94,542 -0.03(-0.47%)
Sep 08, 2015 6.403 6.525 6.355 6.422 82,585 +0.13(+2.04%)
Sep 04, 2015 6.257 6.293 6.293 6.293 59,958 -0.02(-0.39%)
Sep 03, 2015 6.300 6.403 6.293 6.318 109,520 +0.03(+0.49%)
Sep 02, 2015 6.318 6.328 6.263 6.287 53,988 +0.04(+0.68%)
Sep 01, 2015 6.257 6.334 6.239 6.245 82,321 -0.10(-1.63%)
Aug 31, 2015 6.501 6.519 6.330 6.348 234,425 -0.16(-2.53%)
Aug 28, 2015 6.440 6.568 6.440 6.513 101,643 +0.07(+1.04%)
Aug 27, 2015 6.391 6.471 6.373 6.446 102,409 +0.12(+1.83%)
Aug 26, 2015 6.458 6.458 6.214 6.330 115,811 +0.02(+0.29%)
Aug 25, 2015 6.306 6.458 6.306 6.312 103,247 +0.05(+0.88%)
Aug 24, 2015 6.281 6.318 5.897 6.257 350,513 -0.21(-3.30%)
Aug 21, 2015 6.611 6.611 6.403 6.471 271,009 -0.22(-3.34%)
Aug 20, 2015 6.739 6.806 6.672 6.694 277,293 -0.14(-2.00%)
Aug 19, 2015 6.788 6.873 6.776 6.831 312,215 -0.10(-1.41%)
Aug 18, 2015 7.002 7.002 6.916 6.928 28,616 -0.05(-0.79%)
Aug 17, 2015 6.934 6.995 6.873 6.983 43,417 +0.05(+0.79%)
Aug 14, 2015 6.928 6.940 6.892 6.928 21,191 +0.02(+0.35%)
Aug 13, 2015 6.873 6.943 6.849 6.904 27,444 -0.02(-0.35%)
Aug 12, 2015 6.800 6.934 6.800 6.928 83,531 +0.07(+0.98%)
Aug 11, 2015 6.843 6.910 6.818 6.861 57,654 -0.03(-0.44%)
Aug 10, 2015 6.941 7.020 6.886 6.892 69,464 +0.01(+0.18%)
Aug 07, 2015 6.928 6.928 6.849 6.879 28,152 -0.07(-1.05%)
Aug 06, 2015 7.008 7.020 6.873 6.953 52,045 -0.04(-0.51%)
Aug 05, 2015 6.971 7.018 6.947 6.988 37,776 +0.03(+0.42%)
Aug 04, 2015 6.867 7.020 6.867 6.959 62,738 +0.08(+1.12%)
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.