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 )

9.500 -0.100 (-1.04%)
Streaming Delayed Price Updated: 3:25 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 (%)
Feb 28, 2014 5.629 5.694 5.629 5.679 69,669 +0.03(+0.56%)
Feb 27, 2014 5.586 5.673 5.586 5.647 89,575 +0.07(+1.30%)
Feb 26, 2014 5.553 5.596 5.548 5.575 110,230 +0.01(+0.10%)
Feb 25, 2014 5.597 5.618 5.537 5.569 137,154 +0.00(+0.00%)
Feb 24, 2014 5.580 5.613 5.542 5.569 95,938 +0.03(+0.49%)
Feb 21, 2014 5.580 5.628 5.520 5.542 54,844 -0.02(-0.39%)
Feb 20, 2014 5.569 5.586 5.559 5.564 49,301 +0.01(+0.20%)
Feb 19, 2014 5.493 5.580 5.493 5.553 61,352 +0.04(+0.75%)
Feb 18, 2014 5.531 5.558 5.510 5.512 53,444 -0.04(-0.75%)
Feb 14, 2014 5.526 5.553 5.553 5.553 75,825 +0.07(+1.19%)
Feb 13, 2014 5.488 5.520 5.461 5.488 110,680 -0.01(-0.10%)
Feb 12, 2014 5.510 5.531 5.493 5.493 66,355 -0.05(-0.88%)
Feb 11, 2014 5.461 5.558 5.450 5.542 73,402 +0.08(+1.49%)
Feb 10, 2014 5.412 5.504 5.412 5.461 71,784 +0.02(+0.30%)
Feb 07, 2014 5.423 5.477 5.417 5.444 54,331 +0.05(+0.91%)
Feb 06, 2014 5.417 5.417 5.374 5.395 15,963 +0.04(+0.74%)
Feb 05, 2014 5.379 5.379 5.352 5.356 53,972 -0.02(-0.33%)
Feb 04, 2014 5.359 5.434 5.348 5.374 67,291 +0.03(+0.61%)
Feb 03, 2014 5.499 5.499 5.336 5.341 77,467 -0.16(-2.96%)
Jan 31, 2014 5.488 5.515 5.450 5.504 48,753 -0.01(-0.20%)
Jan 30, 2014 5.580 5.607 5.515 5.515 95,527 +0.01(+0.20%)
Jan 29, 2014 5.537 5.618 5.504 5.504 56,366 -0.01(-0.20%)
Jan 28, 2014 5.531 5.634 5.515 5.515 62,661 -0.02(-0.29%)
Jan 27, 2014 5.738 5.738 5.531 5.531 105,075 -0.11(-2.02%)
Jan 24, 2014 5.667 5.689 5.597 5.645 77,301 -0.06(-1.05%)
Jan 23, 2014 5.700 5.749 5.678 5.705 61,978 -0.02(-0.38%)
Jan 22, 2014 5.705 5.738 5.678 5.727 103,494 +0.02(+0.30%)
Jan 21, 2014 5.760 5.792 5.700 5.710 97,960 -0.07(-1.28%)
Jan 17, 2014 5.846 5.784 5.784 5.784 48,587 -0.00(-0.06%)
Jan 16, 2014 5.765 5.863 5.760 5.787 117,055 +0.02(+0.39%)
Jan 15, 2014 5.781 5.819 5.738 5.765 79,480 -0.02(-0.38%)
Jan 14, 2014 5.716 5.819 5.716 5.787 70,223 +0.04(+0.66%)
Jan 13, 2014 5.667 5.770 5.635 5.749 73,600 +0.05(+0.86%)
Jan 10, 2014 5.618 5.700 5.618 5.700 56,908 +0.06(+1.06%)
Jan 09, 2014 5.607 5.683 5.602 5.640 99,243 +0.03(+0.58%)
Jan 08, 2014 5.597 5.607 5.586 5.607 52,244 +0.03(+0.49%)
Jan 07, 2014 5.597 5.597 5.564 5.580 34,583 +0.02(+0.29%)
Jan 06, 2014 5.542 5.597 5.542 5.564 62,863 -0.04(-0.78%)
Jan 03, 2014 5.569 5.607 5.569 5.607 48,381 +0.04(+0.68%)
Jan 02, 2014 5.640 5.651 5.569 5.569 46,110 -0.07(-1.25%)
Dec 31, 2013 5.716 5.640 5.640 5.640 48,955 -0.06(-1.05%)
Dec 30, 2013 5.760 5.760 5.667 5.700 42,033 -0.06(-1.04%)
Dec 27, 2013 5.787 5.787 5.673 5.760 57,813 +0.00(+0.00%)
Dec 26, 2013 5.787 5.787 5.624 5.760 117,898 +0.01(+0.09%)
Dec 24, 2013 5.819 5.819 5.743 5.754 65,094 -0.03(-0.47%)
Dec 23, 2013 5.667 5.933 5.564 5.781 205,075 +0.09(+1.62%)
Dec 20, 2013 5.624 5.689 5.601 5.689 187,910 +0.11(+2.05%)
Dec 19, 2013 5.537 5.580 5.466 5.575 108,592 +0.10(+1.79%)
Dec 18, 2013 5.325 5.477 5.314 5.477 129,594 +0.16(+2.96%)
Dec 17, 2013 5.379 5.379 5.298 5.319 68,075 -0.02(-0.31%)
Dec 16, 2013 5.417 5.477 5.336 5.336 110,941 -0.02(-0.41%)
Dec 13, 2013 5.347 5.417 5.347 5.357 49,100 -0.01(-0.10%)
Dec 12, 2013 5.401 5.455 5.341 5.363 147,551 -0.07(-1.20%)
Dec 11, 2013 5.455 5.694 5.417 5.428 410,589 -0.04(-0.79%)
Dec 10, 2013 5.451 5.477 5.451 5.472 94,701 +0.04(+0.66%)
Dec 09, 2013 5.431 5.502 5.431 5.436 74,465 +0.04(+0.66%)
Dec 06, 2013 5.431 5.444 5.374 5.400 58,338 +0.03(+0.48%)
Dec 05, 2013 5.359 5.400 5.359 5.374 31,410 -0.01(-0.28%)
Dec 04, 2013 5.390 5.408 5.354 5.389 95,954 +0.03(+0.56%)
Dec 03, 2013 5.379 5.441 5.308 5.359 79,124 -0.05(-0.85%)
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.