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 (%)
Nov 30, 2016 6.284 6.316 6.134 6.141 59,478 -0.15(-2.43%)
Nov 29, 2016 6.271 6.310 6.271 6.293 29,488 +0.00(+0.04%)
Nov 28, 2016 6.297 6.342 6.255 6.291 29,248 -0.05(-0.71%)
Nov 25, 2016 6.336 6.368 6.302 6.336 34,400 +0.04(+0.59%)
Nov 23, 2016 6.298 6.298 6.298 0 -0.06(-0.90%)
Nov 22, 2016 6.310 6.362 6.279 6.355 67,523 +0.07(+1.13%)
Nov 21, 2016 6.245 6.302 6.245 6.284 32,801 +0.01(+0.21%)
Nov 18, 2016 6.329 6.333 6.271 6.271 28,423 -0.03(-0.51%)
Nov 17, 2016 6.362 6.362 6.303 6.303 25,985 -0.03(-0.41%)
Nov 16, 2016 6.277 6.349 6.277 6.329 32,589 +0.03(+0.41%)
Nov 15, 2016 6.323 6.342 6.277 6.303 120,071 +0.00(+0.00%)
Nov 14, 2016 6.329 6.329 6.277 6.303 55,979 -0.01(-0.21%)
Nov 11, 2016 6.290 6.316 6.245 6.316 97,224 -0.03(-0.51%)
Nov 10, 2016 6.310 6.362 6.215 6.349 82,343 +0.05(+0.83%)
Nov 09, 2016 6.199 6.349 6.128 6.297 271,131 +0.21(+3.53%)
Nov 08, 2016 6.089 6.224 6.004 6.082 127,309 -0.02(-0.32%)
Nov 07, 2016 6.095 6.160 6.050 6.102 64,350 +0.05(+0.86%)
Nov 04, 2016 6.069 6.089 6.043 6.050 97,816 -0.07(-1.06%)
Nov 03, 2016 6.141 6.189 6.102 6.115 60,296 -0.02(-0.37%)
Nov 02, 2016 6.206 6.257 6.128 6.137 72,089 -0.12(-1.92%)
Nov 01, 2016 6.303 6.310 6.245 6.258 136,156 -0.10(-1.54%)
Oct 31, 2016 6.336 6.375 6.316 6.355 49,541 +0.02(+0.31%)
Oct 28, 2016 6.355 6.375 6.323 6.336 167,711 -0.07(-1.12%)
Oct 27, 2016 6.446 6.446 6.388 6.407 104,162 -0.07(-1.10%)
Oct 26, 2016 6.505 6.531 6.427 6.479 176,860 -0.07(-0.99%)
Oct 25, 2016 6.492 6.563 6.492 6.544 87,923 +0.05(+0.70%)
Oct 24, 2016 6.570 6.580 6.498 6.498 67,757 -0.05(-0.70%)
Oct 21, 2016 6.583 6.628 6.544 6.544 20,006 -0.04(-0.59%)
Oct 20, 2016 6.583 6.718 6.576 6.583 22,541 -0.02(-0.30%)
Oct 19, 2016 6.563 6.641 6.550 6.602 35,372 +0.05(+0.69%)
Oct 18, 2016 6.570 6.586 6.550 6.557 26,272 +0.01(+0.20%)
Oct 17, 2016 6.602 6.603 6.537 6.544 43,761 -0.07(-1.08%)
Oct 14, 2016 6.622 6.699 6.596 6.615 16,758 +0.00(+0.07%)
Oct 13, 2016 6.635 6.648 6.602 6.611 49,935 -0.06(-0.95%)
Oct 12, 2016 6.667 6.747 6.667 6.674 30,904 -0.01(-0.19%)
Oct 11, 2016 6.772 6.801 6.680 6.687 51,690 -0.08(-1.15%)
Oct 10, 2016 6.778 6.807 6.765 6.765 18,069 +0.01(+0.10%)
Oct 07, 2016 6.778 6.791 6.759 6.759 23,012 -0.01(-0.10%)
Oct 06, 2016 6.765 6.783 6.759 6.765 36,744 -0.02(-0.29%)
Oct 05, 2016 6.817 6.821 6.772 6.785 40,068 +0.01(+0.09%)
Oct 04, 2016 6.778 6.791 6.778 6.779 62,069 -0.01(-0.09%)
Oct 03, 2016 6.798 6.798 6.772 6.785 38,259 +0.01(+0.19%)
Sep 30, 2016 6.798 6.826 6.739 6.772 180,934 -0.03(-0.48%)
Sep 29, 2016 6.928 6.947 6.804 6.804 47,524 -0.12(-1.69%)
Sep 28, 2016 6.986 6.986 6.889 6.921 34,049 -0.07(-0.93%)
Sep 27, 2016 6.928 6.986 6.902 6.986 26,580 +0.05(+0.75%)
Sep 26, 2016 6.941 7.025 6.904 6.934 69,509 -0.01(-0.09%)
Sep 23, 2016 6.934 6.974 6.891 6.941 39,621 -0.01(-0.09%)
Sep 22, 2016 6.908 6.947 6.856 6.947 81,449 +0.05(+0.75%)
Sep 21, 2016 6.895 6.906 6.830 6.895 27,920 +0.02(+0.28%)
Sep 20, 2016 6.843 6.888 6.830 6.876 70,979 +0.10(+1.44%)
Sep 19, 2016 6.856 6.889 6.778 6.778 33,647 -0.03(-0.38%)
Sep 16, 2016 6.843 6.843 6.752 6.804 38,811 -0.01(-0.10%)
Sep 15, 2016 6.765 6.817 6.759 6.811 39,850 +0.03(+0.48%)
Sep 14, 2016 6.811 6.821 6.765 6.778 28,667 -0.01(-0.19%)
Sep 13, 2016 6.881 6.881 6.637 6.791 71,047 -0.12(-1.78%)
Sep 12, 2016 6.868 6.932 6.833 6.914 57,003 -0.02(-0.27%)
Sep 09, 2016 7.016 7.087 6.907 6.932 54,798 -0.13(-1.82%)
Sep 08, 2016 7.087 7.099 7.029 7.061 42,564 +0.00(+0.00%)
Sep 07, 2016 7.099 7.110 7.035 7.061 23,454 -0.01(-0.09%)
Sep 06, 2016 7.099 7.099 7.054 7.067 24,311 +0.01(+0.18%)
Sep 02, 2016 7.067 7.054 7.054 7.054 22,101 +0.03(+0.37%)
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.