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: 2:32 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 27, 2015 6.606 6.671 6.576 6.629 84,545 +0.03(+0.45%)
Feb 26, 2015 6.600 6.606 6.558 6.600 71,004 +0.00(+0.00%)
Feb 25, 2015 6.516 6.629 6.516 6.600 117,998 +0.07(+1.00%)
Feb 24, 2015 6.492 6.570 6.492 6.534 123,616 +0.04(+0.64%)
Feb 23, 2015 6.522 6.522 6.450 6.492 201,064 -0.01(-0.09%)
Feb 20, 2015 6.480 6.510 6.438 6.498 79,836 +0.03(+0.46%)
Feb 19, 2015 6.385 6.522 6.375 6.468 1,462,067 +0.08(+1.31%)
Feb 18, 2015 6.379 6.401 6.367 6.385 89,961 +0.01(+0.09%)
Feb 17, 2015 6.468 6.480 6.379 6.379 86,774 -0.07(-1.11%)
Feb 13, 2015 6.450 6.450 6.450 6.450 153,341 -0.02(-0.37%)
Feb 12, 2015 6.486 6.552 6.421 6.474 74,386 -0.03(-0.46%)
Feb 11, 2015 6.468 6.504 6.450 6.504 71,296 +0.01(+0.09%)
Feb 10, 2015 6.415 6.498 6.391 6.498 73,278 +0.08(+1.30%)
Feb 09, 2015 6.385 6.415 6.355 6.415 37,485 +0.01(+0.19%)
Feb 06, 2015 6.373 6.415 6.373 6.403 100,192 +0.02(+0.28%)
Feb 05, 2015 6.313 6.385 6.313 6.385 64,202 +0.07(+1.04%)
Feb 04, 2015 6.277 6.337 6.277 6.319 69,407 +0.01(+0.09%)
Feb 03, 2015 6.248 6.322 6.248 6.313 142,424 +0.10(+1.54%)
Feb 02, 2015 6.319 6.319 6.164 6.218 82,571 -0.07(-1.14%)
Jan 30, 2015 6.325 6.343 6.277 6.289 74,805 -0.06(-0.94%)
Jan 29, 2015 6.295 6.355 6.242 6.349 152,591 +0.06(+0.96%)
Jan 28, 2015 6.355 6.361 6.271 6.289 71,763 -0.06(-0.95%)
Jan 27, 2015 6.265 6.355 6.265 6.349 49,156 +0.02(+0.28%)
Jan 26, 2015 6.325 6.355 6.316 6.331 37,953 -0.01(-0.19%)
Jan 23, 2015 6.325 6.367 6.319 6.343 51,965 +0.02(+0.38%)
Jan 22, 2015 6.301 6.337 6.283 6.319 119,183 +0.04(+0.67%)
Jan 21, 2015 6.236 6.301 6.236 6.277 74,786 +0.01(+0.19%)
Jan 20, 2015 6.277 6.277 6.188 6.265 102,096 +0.02(+0.38%)
Jan 16, 2015 6.146 6.242 6.140 6.242 37,120 +0.10(+1.65%)
Jan 15, 2015 6.194 6.218 6.128 6.140 56,147 -0.03(-0.48%)
Jan 14, 2015 6.146 6.224 6.099 6.170 101,838 -0.02(-0.29%)
Jan 13, 2015 6.254 6.283 6.152 6.188 45,853 -0.02(-0.29%)
Jan 12, 2015 6.212 6.251 6.164 6.206 180,404 -0.02(-0.38%)
Jan 09, 2015 6.301 6.301 6.224 6.230 87,711 -0.05(-0.76%)
Jan 08, 2015 6.212 6.277 6.176 6.277 67,956 +0.12(+1.96%)
Jan 07, 2015 6.146 6.176 6.086 6.157 141,129 +0.06(+1.06%)
Jan 06, 2015 6.146 6.146 6.027 6.092 120,722 -0.04(-0.58%)
Jan 05, 2015 6.218 6.218 6.039 6.128 73,851 -0.10(-1.53%)
Jan 02, 2015 6.265 6.307 6.170 6.224 109,852 +0.01(+0.10%)
Dec 31, 2014 6.236 6.218 6.218 6.218 42,231 -0.03(-0.53%)
Dec 30, 2014 6.259 6.295 6.236 6.251 58,438 -0.04(-0.70%)
Dec 29, 2014 6.295 6.313 6.264 6.295 49,700 -0.02(-0.38%)
Dec 26, 2014 6.337 6.337 6.284 6.319 77,987 +0.01(+0.09%)
Dec 24, 2014 6.265 6.313 6.313 6.313 32,176 +0.06(+0.95%)
Dec 23, 2014 6.218 6.265 6.218 6.254 100,085 +0.01(+0.10%)
Dec 22, 2014 6.212 6.254 6.146 6.248 120,594 +0.06(+1.00%)
Dec 19, 2014 6.254 6.259 6.164 6.186 291,537 -0.05(-0.80%)
Dec 18, 2014 6.158 6.236 6.116 6.236 87,595 +0.18(+3.06%)
Dec 17, 2014 6.021 6.092 5.991 6.051 94,369 +0.07(+1.10%)
Dec 16, 2014 5.997 6.086 5.985 5.985 95,054 -0.04(-0.59%)
Dec 15, 2014 6.086 6.086 5.973 6.021 82,112 -0.07(-1.22%)
Dec 12, 2014 6.122 6.146 6.095 6.095 51,180 -0.03(-0.57%)
Dec 11, 2014 6.194 6.230 6.125 6.130 115,830 -0.00(-0.07%)
Dec 10, 2014 6.110 6.242 6.104 6.134 252,444 -0.04(-0.58%)
Dec 09, 2014 6.135 6.170 6.088 6.170 75,176 +0.00(+0.00%)
Dec 08, 2014 6.205 6.222 6.164 6.170 80,644 -0.03(-0.47%)
Dec 05, 2014 6.217 6.234 6.193 6.199 68,003 +0.00(+0.00%)
Dec 04, 2014 6.246 6.246 6.182 6.199 42,073 -0.03(-0.47%)
Dec 03, 2014 6.187 6.234 6.180 6.228 145,158 +0.06(+1.04%)
Dec 02, 2014 6.112 6.182 6.112 6.164 61,487 +0.07(+1.15%)
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.