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 )

9.510 -0.090 (-0.94%)
Streaming Delayed Price Updated: 2:48 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 30, 2017 6.863 6.911 6.856 6.856 72,631 +0.04(+0.60%)
Nov 29, 2017 6.801 6.863 6.801 6.815 94,708 +0.03(+0.51%)
Nov 28, 2017 6.794 6.808 6.780 6.780 52,887 +0.01(+0.10%)
Nov 27, 2017 6.787 6.787 6.726 6.774 52,973 -0.01(-0.10%)
Nov 24, 2017 6.746 6.787 6.739 6.780 63,491 +0.05(+0.81%)
Nov 22, 2017 6.678 6.746 6.671 6.726 95,318 +0.05(+0.82%)
Nov 21, 2017 6.643 6.705 6.630 6.671 169,931 +0.02(+0.31%)
Nov 20, 2017 6.630 6.664 6.630 6.650 69,258 +0.00(+0.00%)
Nov 17, 2017 6.643 6.657 6.596 6.650 61,800 +0.03(+0.52%)
Nov 16, 2017 6.548 6.657 6.548 6.616 105,968 +0.07(+1.05%)
Nov 15, 2017 6.554 6.582 6.519 6.548 132,635 -0.01(-0.10%)
Nov 14, 2017 6.582 6.582 6.534 6.554 363,729 -0.01(-0.10%)
Nov 13, 2017 6.561 6.582 6.524 6.561 200,526 +0.00(+0.00%)
Nov 10, 2017 6.554 6.564 6.534 6.561 77,832 -0.01(-0.10%)
Nov 09, 2017 6.527 6.575 6.527 6.568 179,839 +0.02(+0.31%)
Nov 08, 2017 6.506 6.565 6.506 6.548 162,479 +0.03(+0.42%)
Nov 07, 2017 6.506 6.527 6.452 6.520 211,435 -0.01(-0.10%)
Nov 06, 2017 6.568 6.595 6.520 6.527 439,789 -0.08(-1.24%)
Nov 03, 2017 6.609 6.657 6.609 6.609 103,465 +0.00(+0.00%)
Nov 02, 2017 6.732 6.739 6.609 6.609 141,128 -0.15(-2.23%)
Nov 01, 2017 6.794 6.794 6.746 6.760 73,332 +0.01(+0.10%)
Oct 31, 2017 6.753 6.793 6.753 6.753 81,675 +0.00(+0.00%)
Oct 30, 2017 6.822 6.822 6.746 6.753 96,333 -0.08(-1.10%)
Oct 27, 2017 6.787 6.835 6.780 6.828 51,051 +0.03(+0.50%)
Oct 26, 2017 6.828 6.876 6.787 6.794 72,625 -0.03(-0.50%)
Oct 25, 2017 6.869 6.872 6.828 6.828 81,003 -0.04(-0.60%)
Oct 24, 2017 6.904 6.924 6.869 6.869 154,060 -0.05(-0.70%)
Oct 23, 2017 6.945 6.959 6.917 6.918 57,252 -0.01(-0.19%)
Oct 20, 2017 6.952 6.969 6.924 6.931 81,656 -0.01(-0.20%)
Oct 19, 2017 6.931 6.959 6.924 6.945 45,912 +0.00(+0.00%)
Oct 18, 2017 7.000 7.020 6.945 6.945 98,809 -0.05(-0.78%)
Oct 17, 2017 6.986 7.000 6.938 7.000 141,949 +0.08(+1.19%)
Oct 16, 2017 6.897 6.931 6.883 6.917 264,703 +0.00(+0.00%)
Oct 13, 2017 6.911 6.945 6.890 6.917 64,799 +0.00(+0.00%)
Oct 12, 2017 6.897 6.952 6.897 6.917 94,252 +0.01(+0.10%)
Oct 11, 2017 6.931 6.931 6.904 6.911 176,398 -0.01(-0.10%)
Oct 10, 2017 6.931 6.938 6.890 6.917 148,338 -0.03(-0.49%)
Oct 09, 2017 7.020 7.020 6.952 6.952 53,950 -0.08(-1.17%)
Oct 06, 2017 7.000 7.036 6.986 7.034 28,163 +0.01(+0.10%)
Oct 05, 2017 6.986 7.039 6.972 7.027 42,186 +0.04(+0.59%)
Oct 04, 2017 6.965 7.013 6.959 6.986 148,459 -0.01(-0.20%)
Oct 03, 2017 6.986 7.013 6.959 7.000 130,450 +0.04(+0.59%)
Oct 02, 2017 6.924 6.985 6.917 6.959 134,199 +0.03(+0.49%)
Sep 29, 2017 6.897 6.951 6.890 6.924 97,188 -0.01(-0.10%)
Sep 28, 2017 6.856 6.945 6.856 6.931 56,407 +0.02(+0.30%)
Sep 27, 2017 6.917 6.938 6.883 6.911 182,460 -0.01(-0.10%)
Sep 26, 2017 6.938 6.945 6.917 6.917 112,826 -0.02(-0.30%)
Sep 25, 2017 6.911 6.938 6.904 6.938 118,989 +0.03(+0.40%)
Sep 22, 2017 6.897 6.938 6.887 6.911 81,224 -0.01(-0.10%)
Sep 21, 2017 6.924 6.931 6.887 6.917 87,937 -0.03(-0.49%)
Sep 20, 2017 6.979 6.979 6.883 6.952 159,694 -0.02(-0.29%)
Sep 19, 2017 7.027 7.027 6.945 6.972 131,516 -0.07(-0.97%)
Sep 18, 2017 7.000 7.048 7.000 7.041 175,690 +0.05(+0.69%)
Sep 15, 2017 6.979 7.003 6.952 6.993 48,175 +0.00(+0.00%)
Sep 14, 2017 6.972 7.006 6.952 6.993 62,643 -0.03(-0.49%)
Sep 13, 2017 7.013 7.034 7.007 7.027 58,194 +0.00(+0.00%)
Sep 12, 2017 7.013 7.047 6.980 7.027 57,232 -0.01(-0.10%)
Sep 11, 2017 6.993 7.041 6.993 7.034 111,983 +0.06(+0.87%)
Sep 08, 2017 6.932 6.992 6.905 6.973 49,276 -0.01(-0.10%)
Sep 07, 2017 6.932 6.986 6.912 6.980 68,965 +0.05(+0.78%)
Sep 06, 2017 6.926 6.932 6.892 6.926 56,255 +0.01(+0.10%)
Sep 05, 2017 6.966 6.978 6.885 6.919 84,746 -0.05(-0.68%)
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.