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 )

9.970 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2016 6.333 6.372 6.314 6.353 49,559 +0.02(+0.31%)
Oct 28, 2016 6.353 6.372 6.320 6.333 167,772 -0.07(-1.12%)
Oct 27, 2016 6.444 6.444 6.385 6.405 104,200 -0.07(-1.10%)
Oct 26, 2016 6.502 6.529 6.424 6.476 176,924 -0.07(-0.99%)
Oct 25, 2016 6.489 6.561 6.489 6.542 87,955 +0.05(+0.70%)
Oct 24, 2016 6.568 6.577 6.496 6.496 67,781 -0.05(-0.70%)
Oct 21, 2016 6.581 6.626 6.542 6.542 20,013 -0.04(-0.59%)
Oct 20, 2016 6.581 6.716 6.574 6.581 22,549 -0.02(-0.30%)
Oct 19, 2016 6.561 6.639 6.548 6.600 35,384 +0.05(+0.69%)
Oct 18, 2016 6.568 6.583 6.548 6.555 26,282 +0.01(+0.20%)
Oct 17, 2016 6.600 6.601 6.535 6.542 43,777 -0.07(-1.08%)
Oct 14, 2016 6.620 6.697 6.594 6.613 16,764 +0.00(+0.07%)
Oct 13, 2016 6.633 6.646 6.600 6.608 49,953 -0.06(-0.95%)
Oct 12, 2016 6.665 6.744 6.665 6.672 30,915 -0.01(-0.19%)
Oct 11, 2016 6.769 6.799 6.678 6.685 51,709 -0.08(-1.15%)
Oct 10, 2016 6.776 6.805 6.763 6.763 18,076 +0.01(+0.10%)
Oct 07, 2016 6.776 6.789 6.756 6.756 23,020 -0.01(-0.10%)
Oct 06, 2016 6.763 6.781 6.756 6.763 36,758 -0.02(-0.29%)
Oct 05, 2016 6.815 6.819 6.769 6.782 40,083 +0.01(+0.09%)
Oct 04, 2016 6.776 6.789 6.776 6.776 62,091 -0.01(-0.09%)
Oct 03, 2016 6.795 6.795 6.769 6.782 38,273 +0.01(+0.19%)
Sep 30, 2016 6.795 6.824 6.737 6.769 180,999 -0.03(-0.48%)
Sep 29, 2016 6.925 6.945 6.802 6.802 47,541 -0.12(-1.69%)
Sep 28, 2016 6.984 6.984 6.886 6.919 34,062 -0.07(-0.93%)
Sep 27, 2016 6.925 6.984 6.899 6.984 26,589 +0.05(+0.75%)
Sep 26, 2016 6.938 7.023 6.902 6.932 69,534 -0.01(-0.09%)
Sep 23, 2016 6.932 6.971 6.889 6.938 39,635 -0.01(-0.09%)
Sep 22, 2016 6.906 6.945 6.854 6.945 81,479 +0.05(+0.75%)
Sep 21, 2016 6.893 6.903 6.828 6.893 27,930 +0.02(+0.28%)
Sep 20, 2016 6.841 6.885 6.828 6.873 71,005 +0.10(+1.44%)
Sep 19, 2016 6.854 6.886 6.776 6.776 33,659 -0.03(-0.38%)
Sep 16, 2016 6.841 6.841 6.750 6.802 38,825 -0.01(-0.10%)
Sep 15, 2016 6.763 6.815 6.756 6.808 39,864 +0.03(+0.48%)
Sep 14, 2016 6.808 6.819 6.763 6.776 28,678 -0.01(-0.19%)
Sep 13, 2016 6.879 6.879 6.634 6.789 71,073 -0.12(-1.78%)
Sep 12, 2016 6.866 6.930 6.830 6.911 57,024 -0.02(-0.27%)
Sep 09, 2016 7.013 7.084 6.904 6.930 54,818 -0.13(-1.82%)
Sep 08, 2016 7.084 7.097 7.026 7.058 42,579 +0.00(+0.00%)
Sep 07, 2016 7.097 7.107 7.033 7.058 23,462 -0.01(-0.09%)
Sep 06, 2016 7.097 7.097 7.052 7.065 24,320 +0.01(+0.18%)
Sep 02, 2016 7.065 7.052 7.052 7.052 22,109 +0.03(+0.37%)
Sep 01, 2016 6.981 7.058 6.981 7.026 42,578 +0.04(+0.55%)
Aug 31, 2016 7.026 7.090 6.962 6.988 39,216 -0.02(-0.28%)
Aug 30, 2016 7.097 7.097 6.968 7.007 57,262 -0.07(-1.00%)
Aug 29, 2016 7.039 7.116 7.013 7.078 63,886 +0.05(+0.73%)
Aug 26, 2016 7.020 7.084 6.975 7.026 44,898 +0.04(+0.55%)
Aug 25, 2016 7.078 7.078 6.975 6.988 72,865 -0.07(-1.00%)
Aug 24, 2016 7.142 7.142 7.033 7.058 34,955 -0.05(-0.72%)
Aug 23, 2016 7.129 7.174 7.097 7.110 38,505 -0.01(-0.18%)
Aug 22, 2016 7.084 7.129 7.058 7.123 24,700 +0.05(+0.73%)
Aug 19, 2016 7.084 7.103 7.058 7.071 51,445 -0.03(-0.36%)
Aug 18, 2016 7.116 7.154 7.084 7.097 62,612 -0.03(-0.45%)
Aug 17, 2016 7.187 7.187 7.110 7.129 53,343 -0.08(-1.16%)
Aug 16, 2016 7.206 7.238 7.155 7.212 107,615 -0.01(-0.18%)
Aug 15, 2016 7.206 7.225 7.180 7.225 48,854 +0.04(+0.63%)
Aug 12, 2016 7.174 7.205 7.161 7.180 30,234 -0.01(-0.09%)
Aug 11, 2016 7.212 7.225 7.135 7.187 31,750 -0.01(-0.18%)
Aug 10, 2016 7.270 7.270 7.180 7.200 43,884 -0.03(-0.36%)
Aug 09, 2016 7.219 7.264 7.209 7.225 88,569 +0.03(+0.45%)
Aug 08, 2016 7.200 7.219 7.193 7.193 54,424 +0.01(+0.09%)
Aug 05, 2016 7.193 7.200 7.174 7.187 58,442 -0.01(-0.09%)
Aug 04, 2016 7.174 7.193 7.105 7.193 76,831 +0.06(+0.81%)
Aug 03, 2016 7.090 7.148 7.045 7.135 84,702 +0.03(+0.36%)
Aug 02, 2016 7.135 7.135 7.058 7.110 153,267 -0.05(-0.72%)
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.