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 )

9.460 -0.140 (-1.46%)
Official Closing Price Updated: 7:00 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 30, 2016 6.220 6.220 6.220 0 -0.02(-0.26%)
Dec 29, 2016 6.250 6.289 6.230 6.236 70,429 -0.01(-0.21%)
Dec 28, 2016 6.276 6.296 6.250 6.250 71,306 -0.05(-0.84%)
Dec 27, 2016 6.335 6.342 6.289 6.302 68,826 +0.03(+0.42%)
Dec 23, 2016 6.276 6.276 6.276 0 +0.01(+0.21%)
Dec 22, 2016 6.217 6.289 6.217 6.263 102,420 +0.05(+0.74%)
Dec 21, 2016 6.190 6.263 6.190 6.217 154,168 -0.01(-0.17%)
Dec 20, 2016 6.223 6.250 6.210 6.227 120,342 +0.01(+0.17%)
Dec 19, 2016 6.223 6.256 6.170 6.217 186,634 +0.02(+0.32%)
Dec 16, 2016 6.170 6.217 6.164 6.197 83,442 -0.02(-0.32%)
Dec 15, 2016 6.164 6.230 6.105 6.217 187,579 +0.03(+0.53%)
Dec 14, 2016 6.230 6.250 6.124 6.184 98,896 -0.06(-0.95%)
Dec 13, 2016 6.190 6.256 6.184 6.243 175,236 +0.05(+0.85%)
Dec 12, 2016 6.164 6.236 6.164 6.190 112,805 +0.02(+0.32%)
Dec 09, 2016 6.131 6.190 6.131 6.170 70,182 +0.03(+0.54%)
Dec 08, 2016 6.243 6.243 6.098 6.138 132,776 -0.10(-1.59%)
Dec 07, 2016 6.164 6.276 6.131 6.236 95,737 +0.04(+0.64%)
Dec 06, 2016 6.106 6.197 6.106 6.197 77,714 +0.05(+0.74%)
Dec 05, 2016 6.223 6.223 6.145 6.151 87,729 -0.07(-1.15%)
Dec 02, 2016 6.145 6.223 6.145 6.223 48,315 +0.08(+1.27%)
Dec 01, 2016 6.158 6.187 6.080 6.145 63,304 +0.01(+0.11%)
Nov 30, 2016 6.281 6.314 6.132 6.138 59,500 -0.15(-2.43%)
Nov 29, 2016 6.268 6.307 6.268 6.291 29,499 +0.00(+0.04%)
Nov 28, 2016 6.294 6.340 6.253 6.288 29,259 -0.04(-0.71%)
Nov 25, 2016 6.333 6.366 6.299 6.333 34,412 +0.04(+0.59%)
Nov 23, 2016 6.296 6.296 6.296 0 -0.06(-0.90%)
Nov 22, 2016 6.307 6.359 6.277 6.353 67,547 +0.07(+1.13%)
Nov 21, 2016 6.242 6.299 6.242 6.282 32,813 +0.01(+0.21%)
Nov 18, 2016 6.327 6.330 6.268 6.269 28,433 -0.03(-0.51%)
Nov 17, 2016 6.359 6.359 6.301 6.301 25,994 -0.03(-0.41%)
Nov 16, 2016 6.275 6.346 6.275 6.327 32,601 +0.03(+0.41%)
Nov 15, 2016 6.320 6.340 6.275 6.301 120,115 +0.00(+0.00%)
Nov 14, 2016 6.327 6.327 6.275 6.301 56,000 -0.01(-0.21%)
Nov 11, 2016 6.288 6.314 6.242 6.314 97,259 -0.03(-0.51%)
Nov 10, 2016 6.307 6.359 6.212 6.346 82,373 +0.05(+0.83%)
Nov 09, 2016 6.197 6.346 6.125 6.294 271,230 +0.21(+3.53%)
Nov 08, 2016 6.086 6.222 6.002 6.080 127,355 -0.02(-0.32%)
Nov 07, 2016 6.093 6.158 6.047 6.099 64,373 +0.05(+0.86%)
Nov 04, 2016 6.067 6.086 6.041 6.047 97,851 -0.07(-1.06%)
Nov 03, 2016 6.138 6.187 6.099 6.112 60,318 -0.02(-0.37%)
Nov 02, 2016 6.203 6.255 6.125 6.135 72,115 -0.12(-1.92%)
Nov 01, 2016 6.301 6.307 6.242 6.255 136,206 -0.10(-1.54%)
Oct 31, 2016 6.333 6.372 6.314 6.353 49,559 +0.02(+0.31%)
Oct 28, 2016 6.353 6.372 6.320 6.333 167,772 -0.07(-1.12%)
Oct 27, 2016 6.444 6.444 6.385 6.405 104,200 -0.07(-1.10%)
Oct 26, 2016 6.502 6.529 6.424 6.476 176,924 -0.07(-0.99%)
Oct 25, 2016 6.489 6.561 6.489 6.542 87,955 +0.05(+0.70%)
Oct 24, 2016 6.568 6.577 6.496 6.496 67,781 -0.05(-0.70%)
Oct 21, 2016 6.581 6.626 6.542 6.542 20,013 -0.04(-0.59%)
Oct 20, 2016 6.581 6.716 6.574 6.581 22,549 -0.02(-0.30%)
Oct 19, 2016 6.561 6.639 6.548 6.600 35,384 +0.05(+0.69%)
Oct 18, 2016 6.568 6.583 6.548 6.555 26,282 +0.01(+0.20%)
Oct 17, 2016 6.600 6.601 6.535 6.542 43,777 -0.07(-1.08%)
Oct 14, 2016 6.620 6.697 6.594 6.613 16,764 +0.00(+0.07%)
Oct 13, 2016 6.633 6.646 6.600 6.608 49,953 -0.06(-0.95%)
Oct 12, 2016 6.665 6.744 6.665 6.672 30,915 -0.01(-0.19%)
Oct 11, 2016 6.769 6.799 6.678 6.685 51,709 -0.08(-1.15%)
Oct 10, 2016 6.776 6.805 6.763 6.763 18,076 +0.01(+0.10%)
Oct 07, 2016 6.776 6.789 6.756 6.756 23,020 -0.01(-0.10%)
Oct 06, 2016 6.763 6.781 6.756 6.763 36,758 -0.02(-0.29%)
Oct 05, 2016 6.815 6.819 6.769 6.782 40,083 +0.01(+0.09%)
Oct 04, 2016 6.776 6.789 6.776 6.776 62,091 -0.01(-0.09%)
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.