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: 10:10 AM 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, 2015 6.401 6.420 6.420 6.420 36,243 +0.02(+0.29%)
Dec 30, 2015 6.432 6.439 6.395 6.401 35,953 -0.03(-0.49%)
Dec 29, 2015 6.413 6.439 6.395 6.432 38,324 +0.07(+1.08%)
Dec 28, 2015 6.363 6.407 6.338 6.363 31,896 -0.05(-0.78%)
Dec 24, 2015 6.432 6.413 6.413 6.413 39,277 -0.01(-0.19%)
Dec 23, 2015 6.357 6.457 6.332 6.426 67,664 +0.08(+1.28%)
Dec 22, 2015 6.376 6.376 6.319 6.345 55,264 +0.01(+0.20%)
Dec 21, 2015 6.332 6.363 6.282 6.332 55,103 +0.06(+0.90%)
Dec 18, 2015 6.363 6.366 6.251 6.276 61,664 -0.06(-0.89%)
Dec 17, 2015 6.345 6.395 6.307 6.332 56,071 -0.01(-0.20%)
Dec 16, 2015 6.332 6.347 6.244 6.345 72,875 +0.07(+1.10%)
Dec 15, 2015 6.213 6.313 6.213 6.276 64,991 +0.08(+1.21%)
Dec 14, 2015 6.263 6.269 6.150 6.200 120,150 -0.05(-0.80%)
Dec 11, 2015 6.269 6.282 6.194 6.251 44,501 -0.08(-1.19%)
Dec 10, 2015 6.282 6.345 6.282 6.326 44,621 +0.01(+0.20%)
Dec 09, 2015 6.338 6.351 6.251 6.313 85,192 -0.01(-0.20%)
Dec 08, 2015 6.282 6.326 6.245 6.326 33,438 +0.01(+0.20%)
Dec 07, 2015 6.282 6.320 6.264 6.313 35,623 -0.01(-0.10%)
Dec 04, 2015 6.307 6.338 6.271 6.320 49,166 +0.05(+0.79%)
Dec 03, 2015 6.381 6.381 6.258 6.270 48,512 -0.08(-1.27%)
Dec 02, 2015 6.388 6.431 6.338 6.350 37,455 -0.01(-0.19%)
Dec 01, 2015 6.344 6.388 6.289 6.363 27,587 +0.06(+0.88%)
Nov 30, 2015 6.357 6.357 6.276 6.307 27,139 -0.05(-0.78%)
Nov 27, 2015 6.350 6.400 6.350 6.357 14,836 +0.05(+0.78%)
Nov 25, 2015 6.289 6.307 6.307 6.307 24,904 +0.01(+0.20%)
Nov 24, 2015 6.282 6.295 6.233 6.295 28,373 +0.02(+0.30%)
Nov 23, 2015 6.282 6.295 6.208 6.276 51,540 -0.01(-0.10%)
Nov 20, 2015 6.227 6.295 6.214 6.282 46,843 +0.07(+1.20%)
Nov 19, 2015 6.326 6.326 6.196 6.208 51,596 -0.09(-1.47%)
Nov 18, 2015 6.264 6.307 6.222 6.301 45,213 +0.06(+0.89%)
Nov 17, 2015 6.208 6.264 6.156 6.245 49,193 +0.06(+1.00%)
Nov 16, 2015 6.227 6.227 6.134 6.184 111,871 -0.02(-0.30%)
Nov 13, 2015 6.227 6.258 6.190 6.202 32,246 -0.04(-0.69%)
Nov 12, 2015 6.252 6.289 6.233 6.245 17,740 -0.04(-0.59%)
Nov 11, 2015 6.369 6.369 6.264 6.282 35,326 -0.06(-0.88%)
Nov 10, 2015 6.270 6.338 6.258 6.338 22,223 +0.08(+1.28%)
Nov 09, 2015 6.350 6.353 6.245 6.258 52,235 -0.09(-1.36%)
Nov 06, 2015 6.400 6.425 6.307 6.344 82,599 -0.07(-1.16%)
Nov 05, 2015 6.400 6.456 6.400 6.419 57,480 +0.00(+0.00%)
Nov 04, 2015 6.487 6.520 6.406 6.419 41,937 -0.06(-0.95%)
Nov 03, 2015 6.419 6.579 6.369 6.480 106,443 +0.07(+1.16%)
Nov 02, 2015 6.332 6.419 6.332 6.406 45,577 +0.09(+1.47%)
Oct 30, 2015 6.357 6.369 6.307 6.313 67,902 -0.02(-0.29%)
Oct 29, 2015 6.320 6.357 6.313 6.332 46,382 +0.02(+0.39%)
Oct 28, 2015 6.320 6.326 6.245 6.307 114,318 +0.01(+0.10%)
Oct 27, 2015 6.258 6.326 6.258 6.301 47,839 +0.02(+0.39%)
Oct 26, 2015 6.289 6.289 6.245 6.276 64,244 +0.01(+0.20%)
Oct 23, 2015 6.276 6.298 6.184 6.264 54,067 +0.06(+1.00%)
Oct 22, 2015 6.196 6.227 6.159 6.202 95,377 +0.04(+0.70%)
Oct 21, 2015 6.307 6.307 6.159 6.159 82,095 -0.11(-1.78%)
Oct 20, 2015 6.307 6.357 6.258 6.270 48,794 -0.01(-0.20%)
Oct 19, 2015 6.282 6.326 6.258 6.282 48,194 +0.01(+0.10%)
Oct 16, 2015 6.233 6.282 6.233 6.276 43,095 +0.01(+0.10%)
Oct 15, 2015 6.196 6.289 6.165 6.270 48,420 +0.10(+1.60%)
Oct 14, 2015 6.202 6.221 6.165 6.171 33,812 -0.04(-0.70%)
Oct 13, 2015 6.190 6.276 6.190 6.214 73,884 -0.01(-0.10%)
Oct 12, 2015 6.245 6.245 6.196 6.221 30,125 -0.01(-0.10%)
Oct 09, 2015 6.214 6.258 6.186 6.227 44,566 +0.05(+0.80%)
Oct 08, 2015 6.208 6.239 6.085 6.177 102,255 -0.04(-0.60%)
Oct 07, 2015 6.097 6.270 6.072 6.214 124,637 +0.16(+2.66%)
Oct 06, 2015 6.134 6.140 5.998 6.054 225,705 -0.06(-1.01%)
Oct 05, 2015 6.103 6.171 6.048 6.116 90,981 +0.05(+0.82%)
Oct 02, 2015 5.905 6.078 5.856 6.066 52,775 +0.06(+0.93%)
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.