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 )

9.560 -0.040 (-0.42%)
Streaming Delayed Price Updated: 12:30 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 (%)
Dec 31, 2014 6.238 6.220 6.220 6.220 42,216 -0.03(-0.53%)
Dec 30, 2014 6.262 6.298 6.238 6.253 58,417 -0.04(-0.70%)
Dec 29, 2014 6.298 6.315 6.267 6.298 49,682 -0.02(-0.38%)
Dec 26, 2014 6.339 6.339 6.286 6.321 77,959 +0.01(+0.09%)
Dec 24, 2014 6.268 6.315 6.315 6.315 32,164 +0.06(+0.95%)
Dec 23, 2014 6.220 6.268 6.220 6.256 100,049 +0.01(+0.10%)
Dec 22, 2014 6.214 6.256 6.148 6.250 120,550 +0.06(+1.00%)
Dec 19, 2014 6.256 6.262 6.166 6.188 291,431 -0.05(-0.80%)
Dec 18, 2014 6.160 6.238 6.118 6.238 87,563 +0.19(+3.06%)
Dec 17, 2014 6.023 6.095 5.993 6.053 94,334 +0.07(+1.10%)
Dec 16, 2014 5.999 6.089 5.987 5.987 95,020 -0.04(-0.59%)
Dec 15, 2014 6.089 6.089 5.975 6.023 82,082 -0.07(-1.22%)
Dec 12, 2014 6.124 6.148 6.097 6.097 51,162 -0.03(-0.57%)
Dec 11, 2014 6.196 6.232 6.127 6.132 115,788 -0.00(-0.07%)
Dec 10, 2014 6.113 6.244 6.107 6.136 252,352 -0.04(-0.58%)
Dec 09, 2014 6.137 6.172 6.091 6.172 75,148 +0.00(+0.00%)
Dec 08, 2014 6.207 6.225 6.166 6.172 80,615 -0.03(-0.47%)
Dec 05, 2014 6.219 6.236 6.196 6.201 67,978 +0.00(+0.00%)
Dec 04, 2014 6.248 6.248 6.184 6.201 42,058 -0.03(-0.47%)
Dec 03, 2014 6.190 6.236 6.183 6.230 145,106 +0.06(+1.04%)
Dec 02, 2014 6.114 6.184 6.114 6.166 61,464 +0.07(+1.15%)
Dec 01, 2014 6.108 6.114 6.062 6.097 72,756 -0.01(-0.19%)
Nov 28, 2014 6.102 6.137 6.097 6.108 119,202 +0.00(+0.00%)
Nov 26, 2014 6.120 6.108 6.108 6.108 112,488 +0.01(+0.09%)
Nov 25, 2014 6.108 6.149 6.079 6.102 124,119 -0.01(-0.10%)
Nov 24, 2014 6.102 6.120 6.067 6.108 153,368 +0.05(+0.86%)
Nov 21, 2014 6.114 6.120 6.050 6.056 198,281 -0.04(-0.67%)
Nov 20, 2014 6.073 6.108 6.056 6.097 97,909 +0.02(+0.29%)
Nov 19, 2014 6.021 6.079 6.021 6.079 114,327 +0.06(+0.97%)
Nov 18, 2014 6.038 6.067 6.021 6.021 99,149 +0.01(+0.19%)
Nov 17, 2014 6.038 6.053 5.998 6.009 56,822 -0.01(-0.19%)
Nov 14, 2014 6.038 6.059 6.003 6.021 48,933 -0.04(-0.67%)
Nov 13, 2014 6.085 6.092 6.027 6.062 30,653 -0.02(-0.38%)
Nov 12, 2014 6.027 6.091 6.015 6.085 53,298 +0.05(+0.87%)
Nov 11, 2014 6.038 6.056 6.003 6.032 35,376 -0.02(-0.38%)
Nov 10, 2014 6.056 6.056 6.032 6.056 65,763 +0.03(+0.44%)
Nov 07, 2014 6.038 6.056 6.009 6.029 89,239 +0.01(+0.21%)
Nov 06, 2014 6.056 6.056 6.009 6.016 81,992 -0.02(-0.37%)
Nov 05, 2014 6.062 6.067 6.003 6.038 61,988 +0.03(+0.48%)
Nov 04, 2014 6.056 6.067 6.007 6.009 201,626 -0.05(-0.86%)
Nov 03, 2014 6.027 6.062 5.992 6.062 268,444 +0.06(+0.97%)
Oct 31, 2014 5.928 6.009 5.928 6.003 123,068 +0.11(+1.88%)
Oct 30, 2014 5.904 5.916 5.858 5.893 104,234 -0.02(-0.30%)
Oct 29, 2014 5.916 5.916 5.882 5.910 109,496 +0.03(+0.50%)
Oct 28, 2014 5.794 5.881 5.794 5.881 185,201 +0.13(+2.23%)
Oct 27, 2014 5.701 5.736 5.736 5.753 27,728 +0.02(+0.30%)
Oct 24, 2014 5.765 5.823 5.730 5.736 44,871 -0.01(-0.20%)
Oct 23, 2014 5.753 5.805 5.736 5.747 34,764 +0.02(+0.41%)
Oct 22, 2014 5.677 5.736 5.677 5.724 49,374 +0.09(+1.55%)
Oct 21, 2014 5.572 5.648 5.549 5.637 157,713 +0.12(+2.11%)
Oct 20, 2014 5.514 5.548 5.489 5.520 164,701 -0.00(-0.00%)
Oct 17, 2014 5.503 5.602 5.503 5.520 89,377 -0.02(-0.42%)
Oct 16, 2014 5.281 5.543 5.281 5.543 99,238 +0.21(+3.88%)
Oct 15, 2014 5.363 5.392 5.159 5.336 124,452 -0.07(-1.25%)
Oct 14, 2014 5.497 5.503 5.404 5.404 102,666 -0.08(-1.38%)
Oct 13, 2014 5.619 5.619 5.479 5.479 107,701 -0.14(-2.49%)
Oct 10, 2014 5.666 5.687 5.625 5.619 55,847 -0.05(-0.92%)
Oct 09, 2014 5.741 5.753 5.660 5.671 47,981 -0.06(-1.12%)
Oct 08, 2014 5.677 5.776 5.613 5.736 168,685 +0.06(+1.03%)
Oct 07, 2014 5.759 5.759 5.671 5.677 213,787 -0.09(-1.52%)
Oct 06, 2014 5.875 5.875 5.759 5.765 41,615 -0.08(-1.39%)
Oct 03, 2014 5.718 5.846 5.718 5.846 73,204 +0.16(+2.76%)
Oct 02, 2014 5.671 5.730 5.648 5.689 83,124 +0.01(+0.10%)
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.