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: 3:17 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 (%)
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%)
Nov 01, 2013 5.342 5.342 5.270 5.321 79,774 -0.03(-0.57%)
Oct 31, 2013 5.275 5.352 5.254 5.352 41,335 +0.05(+0.97%)
Oct 30, 2013 5.254 5.311 5.254 5.301 80,112 +0.01(+0.10%)
Oct 29, 2013 5.254 5.295 5.254 5.295 44,980 +0.03(+0.49%)
Oct 28, 2013 5.249 5.280 5.239 5.270 24,991 -0.01(-0.10%)
Oct 25, 2013 5.275 5.275 5.229 5.275 42,006 +0.03(+0.49%)
Oct 24, 2013 5.203 5.260 5.203 5.249 70,985 +0.03(+0.64%)
Oct 23, 2013 5.219 5.229 5.188 5.216 44,398 +0.00(+0.04%)
Oct 22, 2013 5.193 5.249 5.183 5.213 38,310 -0.01(-0.10%)
Oct 21, 2013 5.224 5.244 5.167 5.219 32,966 +0.01(+0.10%)
Oct 18, 2013 5.167 5.224 5.162 5.213 89,861 +0.03(+0.59%)
Oct 17, 2013 5.132 5.183 5.121 5.183 43,613 +0.08(+1.61%)
Oct 16, 2013 5.091 5.111 5.055 5.101 57,479 +0.05(+0.93%)
Oct 15, 2013 5.055 5.085 5.039 5.054 28,916 -0.03(-0.62%)
Oct 14, 2013 4.963 5.085 4.957 5.085 30,199 +0.02(+0.40%)
Oct 11, 2013 5.050 5.070 5.024 5.065 26,020 +0.05(+0.92%)
Oct 10, 2013 4.963 5.065 4.947 5.019 60,121 +0.08(+1.55%)
Oct 09, 2013 4.963 4.963 4.916 4.942 63,776 +0.01(+0.21%)
Oct 08, 2013 4.932 4.959 4.894 4.932 62,909 -0.03(-0.52%)
Oct 07, 2013 4.998 4.998 4.942 4.957 105,361 -0.06(-1.22%)
Oct 04, 2013 4.993 5.034 4.968 5.019 60,113 +0.04(+0.72%)
Oct 03, 2013 5.070 5.070 4.978 4.983 64,501 -0.07(-1.42%)
Oct 02, 2013 5.075 5.121 5.044 5.055 81,030 -0.08(-1.50%)
Oct 01, 2013 5.101 5.137 5.060 5.132 48,376 +0.05(+0.91%)
Sep 27, 2013 5.006 5.085 5.006 5.085 38,861 +0.02(+0.40%)
Sep 26, 2013 5.019 5.106 5.018 5.065 42,319 +0.03(+0.51%)
Sep 25, 2013 5.090 5.111 5.029 5.039 44,469 -0.04(-0.81%)
Sep 24, 2013 5.188 5.198 5.075 5.080 179,341 -0.08(-1.59%)
Sep 23, 2013 5.188 5.188 5.116 5.162 34,264 -0.01(-0.10%)
Sep 20, 2013 5.239 5.274 5.126 5.167 45,547 -0.10(-1.85%)
Sep 19, 2013 5.265 5.265 5.188 5.265 42,807 -0.02(-0.39%)
Sep 18, 2013 5.193 5.285 5.137 5.285 111,012 +0.11(+2.18%)
Sep 17, 2013 5.132 5.178 5.091 5.173 75,109 +0.05(+1.00%)
Sep 16, 2013 5.106 5.152 5.094 5.121 109,337 +0.02(+0.30%)
Sep 13, 2013 5.070 5.111 5.034 5.106 60,646 +0.03(+0.50%)
Sep 12, 2013 5.060 5.116 5.060 5.080 36,178 -0.01(-0.10%)
Sep 11, 2013 5.091 5.096 4.989 5.085 135,431 +0.01(+0.10%)
Sep 10, 2013 5.030 5.111 4.994 5.080 90,216 +0.06(+1.11%)
Sep 09, 2013 5.014 5.031 4.997 5.025 164,664 +0.01(+0.20%)
Sep 06, 2013 5.020 5.020 4.979 5.014 28,710 +0.00(+0.00%)
Sep 05, 2013 4.994 5.019 4.964 5.014 51,358 +0.04(+0.71%)
Sep 04, 2013 4.984 5.004 4.949 4.979 48,749 -0.02(-0.41%)
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.