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 )

9.550 -0.240 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 29, 2017 7.159 7.159 7.159 0 +0.00(+0.01%)
Dec 28, 2017 7.124 7.165 7.110 7.158 100,710 +0.01(+0.18%)
Dec 27, 2017 7.103 7.165 7.089 7.145 108,972 +0.04(+0.59%)
Dec 26, 2017 7.103 7.110 7.041 7.103 118,171 +0.01(+0.20%)
Dec 22, 2017 7.082 7.103 7.068 7.089 87,060 +0.01(+0.10%)
Dec 21, 2017 7.048 7.103 7.048 7.082 87,956 +0.08(+1.19%)
Dec 20, 2017 7.103 7.138 6.999 6.999 110,713 -0.10(-1.46%)
Dec 19, 2017 7.117 7.159 7.103 7.103 59,035 +0.01(+0.10%)
Dec 18, 2017 7.075 7.138 7.075 7.096 123,643 +0.06(+0.79%)
Dec 15, 2017 7.020 7.041 6.971 7.041 62,789 +0.09(+1.30%)
Dec 14, 2017 6.999 7.020 6.950 6.950 68,760 -0.03(-0.40%)
Dec 13, 2017 6.985 7.006 6.943 6.978 60,390 +0.00(+0.00%)
Dec 12, 2017 6.978 6.978 6.943 6.978 59,509 +0.02(+0.30%)
Dec 11, 2017 6.916 6.964 6.916 6.957 78,487 +0.08(+1.21%)
Dec 08, 2017 6.909 6.930 6.874 6.874 101,253 -0.03(-0.40%)
Dec 07, 2017 6.853 6.902 6.853 6.902 76,499 +0.05(+0.71%)
Dec 06, 2017 6.881 6.901 6.846 6.853 94,121 -0.05(-0.69%)
Dec 05, 2017 6.901 6.908 6.867 6.901 60,908 +0.05(+0.80%)
Dec 04, 2017 6.901 6.901 6.846 6.846 64,599 -0.05(-0.79%)
Dec 01, 2017 6.853 6.915 6.853 6.901 62,521 +0.05(+0.70%)
Nov 30, 2017 6.860 6.908 6.853 6.853 72,658 +0.04(+0.60%)
Nov 29, 2017 6.799 6.860 6.799 6.812 94,742 +0.03(+0.51%)
Nov 28, 2017 6.792 6.805 6.778 6.778 52,906 +0.01(+0.10%)
Nov 27, 2017 6.785 6.785 6.723 6.771 52,992 -0.01(-0.10%)
Nov 24, 2017 6.744 6.785 6.737 6.778 63,514 +0.05(+0.81%)
Nov 22, 2017 6.675 6.744 6.668 6.723 95,353 +0.05(+0.82%)
Nov 21, 2017 6.641 6.703 6.627 6.668 169,993 +0.02(+0.31%)
Nov 20, 2017 6.627 6.662 6.627 6.648 69,284 +0.00(+0.00%)
Nov 17, 2017 6.641 6.655 6.593 6.648 61,823 +0.03(+0.52%)
Nov 16, 2017 6.545 6.655 6.545 6.614 106,006 +0.07(+1.05%)
Nov 15, 2017 6.552 6.580 6.517 6.545 132,683 -0.01(-0.10%)
Nov 14, 2017 6.579 6.579 6.532 6.552 363,861 -0.01(-0.10%)
Nov 13, 2017 6.559 6.580 6.522 6.559 200,598 +0.00(+0.00%)
Nov 10, 2017 6.552 6.562 6.532 6.559 77,860 -0.01(-0.10%)
Nov 09, 2017 6.525 6.573 6.525 6.566 179,905 +0.02(+0.31%)
Nov 08, 2017 6.504 6.562 6.504 6.545 162,538 +0.03(+0.42%)
Nov 07, 2017 6.504 6.525 6.449 6.518 211,512 -0.01(-0.10%)
Nov 06, 2017 6.566 6.593 6.518 6.525 439,949 -0.08(-1.24%)
Nov 03, 2017 6.607 6.655 6.607 6.607 103,503 +0.00(+0.00%)
Nov 02, 2017 6.730 6.737 6.607 6.607 141,179 -0.15(-2.23%)
Nov 01, 2017 6.792 6.792 6.744 6.757 73,359 +0.01(+0.10%)
Oct 31, 2017 6.751 6.791 6.751 6.751 81,705 +0.00(+0.00%)
Oct 30, 2017 6.819 6.819 6.744 6.751 96,368 -0.08(-1.10%)
Oct 27, 2017 6.785 6.833 6.778 6.826 51,070 +0.03(+0.50%)
Oct 26, 2017 6.826 6.874 6.785 6.792 72,652 -0.03(-0.50%)
Oct 25, 2017 6.867 6.869 6.826 6.826 81,033 -0.04(-0.60%)
Oct 24, 2017 6.901 6.922 6.867 6.867 154,116 -0.05(-0.70%)
Oct 23, 2017 6.942 6.956 6.915 6.916 57,273 -0.01(-0.19%)
Oct 20, 2017 6.949 6.967 6.922 6.929 81,686 -0.01(-0.20%)
Oct 19, 2017 6.929 6.956 6.922 6.942 45,928 +0.00(+0.00%)
Oct 18, 2017 6.997 7.018 6.942 6.942 98,845 -0.05(-0.78%)
Oct 17, 2017 6.983 6.998 6.935 6.997 142,000 +0.08(+1.19%)
Oct 16, 2017 6.894 6.929 6.881 6.915 264,800 +0.00(+0.00%)
Oct 13, 2017 6.908 6.942 6.888 6.915 64,823 +0.00(+0.00%)
Oct 12, 2017 6.894 6.949 6.894 6.915 94,286 +0.01(+0.10%)
Oct 11, 2017 6.929 6.929 6.901 6.908 176,462 -0.01(-0.10%)
Oct 10, 2017 6.929 6.935 6.888 6.915 148,392 -0.03(-0.49%)
Oct 09, 2017 7.018 7.018 6.949 6.949 53,969 -0.08(-1.17%)
Oct 06, 2017 6.997 7.033 6.983 7.031 28,173 +0.01(+0.10%)
Oct 05, 2017 6.983 7.036 6.970 7.024 42,201 +0.04(+0.59%)
Oct 04, 2017 6.963 7.011 6.956 6.983 148,513 -0.01(-0.20%)
Oct 03, 2017 6.983 7.011 6.956 6.997 130,498 +0.04(+0.59%)
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.