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: 2:52 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 29, 2016 6.132 6.132 6.056 6.056 37,506 -0.06(-1.02%)
Feb 26, 2016 6.113 6.138 6.105 6.119 35,110 +0.06(+0.93%)
Feb 25, 2016 5.975 6.063 5.975 6.063 30,510 +0.09(+1.47%)
Feb 24, 2016 5.919 5.986 5.900 5.975 43,275 +0.01(+0.21%)
Feb 23, 2016 5.994 6.013 5.950 5.963 38,293 -0.05(-0.76%)
Feb 22, 2016 5.963 6.050 5.963 6.008 72,439 +0.10(+1.73%)
Feb 19, 2016 5.919 5.950 5.875 5.906 58,566 -0.03(-0.42%)
Feb 18, 2016 5.919 5.956 5.900 5.931 34,878 +0.02(+0.32%)
Feb 17, 2016 5.812 5.919 5.812 5.912 60,819 +0.16(+2.72%)
Feb 16, 2016 5.706 5.793 5.699 5.756 86,295 +0.11(+1.88%)
Feb 12, 2016 5.624 5.649 5.649 5.649 88,294 +0.04(+0.67%)
Feb 11, 2016 5.606 5.643 5.567 5.612 59,475 -0.08(-1.32%)
Feb 10, 2016 5.706 5.775 5.687 5.687 44,032 +0.04(+0.67%)
Feb 09, 2016 5.631 5.768 5.599 5.649 87,641 -0.06(-0.99%)
Feb 08, 2016 5.762 5.762 5.637 5.706 67,448 -0.09(-1.62%)
Feb 05, 2016 5.931 5.963 5.787 5.800 84,171 -0.13(-2.22%)
Feb 04, 2016 5.894 5.969 5.894 5.931 46,871 +0.01(+0.11%)
Feb 03, 2016 5.850 5.931 5.793 5.925 67,290 +0.12(+2.05%)
Feb 02, 2016 5.856 5.872 5.806 5.806 87,063 -0.05(-0.86%)
Feb 01, 2016 5.768 5.881 5.768 5.856 71,962 +0.08(+1.30%)
Jan 29, 2016 5.674 5.787 5.674 5.781 43,720 +0.11(+1.99%)
Jan 28, 2016 5.787 5.787 5.649 5.668 76,294 -0.04(-0.66%)
Jan 27, 2016 5.743 5.812 5.690 5.706 43,449 -0.04(-0.76%)
Jan 26, 2016 5.718 5.775 5.706 5.750 136,966 +0.06(+1.10%)
Jan 25, 2016 5.762 5.800 5.687 5.687 76,485 -0.08(-1.41%)
Jan 22, 2016 5.699 5.793 5.699 5.768 82,265 +0.12(+2.11%)
Jan 21, 2016 5.618 5.781 5.599 5.649 43,476 +0.03(+0.45%)
Jan 20, 2016 5.674 5.677 5.436 5.624 150,991 -0.11(-1.97%)
Jan 19, 2016 5.837 5.906 5.706 5.737 71,322 -0.06(-0.97%)
Jan 15, 2016 5.887 5.793 5.793 5.793 98,992 -0.21(-3.44%)
Jan 14, 2016 5.950 6.000 5.894 6.000 52,789 +0.08(+1.27%)
Jan 13, 2016 6.082 6.082 5.881 5.925 70,958 -0.14(-2.37%)
Jan 12, 2016 6.094 6.113 5.988 6.069 45,322 +0.03(+0.41%)
Jan 11, 2016 6.100 6.120 6.013 6.044 115,526 -0.06(-0.92%)
Jan 08, 2016 6.188 6.194 6.082 6.100 59,756 -0.04(-0.61%)
Jan 07, 2016 6.163 6.232 6.138 6.138 77,590 -0.13(-2.10%)
Jan 06, 2016 6.263 6.332 6.244 6.269 50,216 -0.08(-1.28%)
Jan 05, 2016 6.326 6.376 6.326 6.351 19,234 +0.03(+0.50%)
Jan 04, 2016 6.326 6.351 6.269 6.319 34,950 -0.10(-1.56%)
Dec 31, 2015 6.401 6.420 6.420 6.420 36,243 +0.02(+0.29%)
Dec 30, 2015 6.432 6.439 6.395 6.401 35,953 -0.03(-0.49%)
Dec 29, 2015 6.413 6.439 6.395 6.432 38,324 +0.07(+1.08%)
Dec 28, 2015 6.363 6.407 6.338 6.363 31,896 -0.05(-0.78%)
Dec 24, 2015 6.432 6.413 6.413 6.413 39,277 -0.01(-0.19%)
Dec 23, 2015 6.357 6.457 6.332 6.426 67,664 +0.08(+1.28%)
Dec 22, 2015 6.376 6.376 6.319 6.345 55,264 +0.01(+0.20%)
Dec 21, 2015 6.332 6.363 6.282 6.332 55,103 +0.06(+0.90%)
Dec 18, 2015 6.363 6.366 6.251 6.276 61,664 -0.06(-0.89%)
Dec 17, 2015 6.345 6.395 6.307 6.332 56,071 -0.01(-0.20%)
Dec 16, 2015 6.332 6.347 6.244 6.345 72,875 +0.07(+1.10%)
Dec 15, 2015 6.213 6.313 6.213 6.276 64,991 +0.08(+1.21%)
Dec 14, 2015 6.263 6.269 6.150 6.200 120,150 -0.05(-0.80%)
Dec 11, 2015 6.269 6.282 6.194 6.251 44,501 -0.08(-1.19%)
Dec 10, 2015 6.282 6.345 6.282 6.326 44,621 +0.01(+0.20%)
Dec 09, 2015 6.338 6.351 6.251 6.313 85,192 -0.01(-0.20%)
Dec 08, 2015 6.282 6.326 6.245 6.326 33,438 +0.01(+0.20%)
Dec 07, 2015 6.282 6.320 6.264 6.313 35,623 -0.01(-0.10%)
Dec 04, 2015 6.307 6.338 6.271 6.320 49,166 +0.05(+0.79%)
Dec 03, 2015 6.381 6.381 6.258 6.270 48,512 -0.08(-1.27%)
Dec 02, 2015 6.388 6.431 6.338 6.350 37,455 -0.01(-0.19%)
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.