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 )

9.960 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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, 2018 6.844 6.881 6.713 6.749 292,329 -0.09(-1.39%)
Dec 28, 2018 6.669 6.844 6.633 6.844 50,434 +0.23(+3.53%)
Dec 27, 2018 6.574 6.611 6.450 6.611 103,960 -0.02(-0.33%)
Dec 26, 2018 6.574 6.654 6.406 6.633 168,245 +0.24(+3.77%)
Dec 24, 2018 6.509 6.625 6.392 6.392 51,942 -0.10(-1.57%)
Dec 21, 2018 6.706 6.706 6.494 6.494 153,085 -0.25(-3.68%)
Dec 20, 2018 6.903 6.924 6.494 6.742 281,968 -0.17(-2.43%)
Dec 19, 2018 7.063 7.092 6.881 6.910 139,231 -0.15(-2.17%)
Dec 18, 2018 7.202 7.245 7.034 7.063 62,565 -0.04(-0.62%)
Dec 17, 2018 7.348 7.348 7.107 7.107 84,837 -0.23(-3.08%)
Dec 14, 2018 7.479 7.508 7.311 7.333 73,733 -0.16(-2.14%)
Dec 13, 2018 7.486 7.494 7.446 7.494 62,376 +0.07(+0.88%)
Dec 12, 2018 7.413 7.530 7.406 7.428 48,672 +0.06(+0.79%)
Dec 11, 2018 7.413 7.534 7.370 7.370 69,705 +0.00(+0.00%)
Dec 10, 2018 7.457 7.470 7.362 7.370 51,348 -0.07(-0.98%)
Dec 07, 2018 7.479 7.545 7.442 7.442 74,692 -0.09(-1.16%)
Dec 06, 2018 7.625 7.697 7.464 7.530 74,838 -0.09(-1.15%)
Dec 04, 2018 7.762 7.848 7.618 7.618 87,000 -0.19(-2.49%)
Dec 03, 2018 7.855 7.870 7.733 7.812 75,654 +0.03(+0.37%)
Nov 30, 2018 7.697 7.783 7.697 7.783 46,345 +0.05(+0.65%)
Nov 29, 2018 7.675 7.755 7.632 7.733 84,515 +0.06(+0.85%)
Nov 28, 2018 7.553 7.671 7.553 7.668 41,623 +0.16(+2.11%)
Nov 27, 2018 7.596 7.603 7.502 7.510 226,782 -0.04(-0.53%)
Nov 26, 2018 7.538 7.710 7.524 7.549 47,818 +0.05(+0.62%)
Nov 23, 2018 7.445 7.502 7.437 7.502 38,019 +0.07(+0.97%)
Nov 21, 2018 7.430 7.430 7.430 0 +0.02(+0.29%)
Nov 20, 2018 7.380 7.443 7.380 7.409 29,487 +0.01(+0.10%)
Nov 19, 2018 7.531 7.554 7.401 7.401 39,741 -0.14(-1.91%)
Nov 16, 2018 7.531 7.582 7.531 7.546 47,038 +0.00(+0.00%)
Nov 15, 2018 7.524 7.546 7.446 7.546 56,769 -0.02(-0.29%)
Nov 14, 2018 7.646 7.646 7.567 7.567 41,154 -0.06(-0.76%)
Nov 13, 2018 7.747 7.763 7.618 7.625 76,197 -0.11(-1.40%)
Nov 12, 2018 7.718 7.776 7.718 7.733 32,681 -0.02(-0.28%)
Nov 09, 2018 7.791 7.791 7.733 7.755 34,273 -0.05(-0.65%)
Nov 08, 2018 7.783 7.805 7.740 7.805 41,950 +0.02(+0.28%)
Nov 07, 2018 7.618 7.791 7.618 7.783 44,230 +0.23(+3.05%)
Nov 06, 2018 7.553 7.560 7.546 7.553 26,916 +0.03(+0.38%)
Nov 05, 2018 7.452 7.536 7.452 7.524 51,383 +0.07(+0.97%)
Nov 02, 2018 7.603 7.675 7.445 7.452 72,153 -0.09(-1.24%)
Nov 01, 2018 7.409 7.546 7.373 7.546 49,082 +0.21(+2.85%)
Oct 31, 2018 7.272 7.351 7.236 7.337 110,706 +0.10(+1.39%)
Oct 30, 2018 7.185 7.264 7.164 7.236 79,943 +0.08(+1.11%)
Oct 29, 2018 7.164 7.249 7.142 7.156 76,417 +0.04(+0.61%)
Oct 26, 2018 7.243 7.279 7.099 7.113 154,159 -0.22(-3.05%)
Oct 25, 2018 7.301 7.351 7.236 7.337 123,390 +0.06(+0.79%)
Oct 24, 2018 7.459 7.469 7.243 7.279 73,481 -0.20(-2.70%)
Oct 23, 2018 7.481 7.502 7.365 7.481 56,735 -0.08(-1.05%)
Oct 22, 2018 7.582 7.614 7.517 7.560 94,664 -0.03(-0.38%)
Oct 19, 2018 7.625 7.700 7.572 7.589 81,728 +0.01(+0.10%)
Oct 18, 2018 7.639 7.697 7.538 7.582 99,640 -0.04(-0.57%)
Oct 17, 2018 7.574 7.675 7.574 7.625 118,429 +0.00(+0.00%)
Oct 16, 2018 7.452 7.625 7.452 7.625 83,373 +0.22(+2.92%)
Oct 15, 2018 7.437 7.466 7.401 7.409 44,611 -0.06(-0.77%)
Oct 12, 2018 7.466 7.473 7.409 7.466 99,766 +0.08(+1.07%)
Oct 11, 2018 7.488 7.531 7.351 7.387 98,707 -0.15(-2.01%)
Oct 10, 2018 7.675 7.679 7.510 7.538 114,999 -0.12(-1.51%)
Oct 09, 2018 7.603 7.711 7.603 7.654 76,631 -0.03(-0.41%)
Oct 08, 2018 7.675 7.718 7.567 7.685 36,337 +0.01(+0.13%)
Oct 05, 2018 7.726 7.769 7.668 7.675 94,632 -0.09(-1.11%)
Oct 04, 2018 7.920 7.920 7.755 7.762 59,170 -0.17(-2.18%)
Oct 03, 2018 7.971 7.992 7.877 7.935 53,113 -0.04(-0.46%)
Oct 02, 2018 7.978 7.992 7.856 7.971 48,375 -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.