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 )

9.520 -0.080 (-0.83%)
Streaming Delayed Price Updated: 1:40 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, 2018 6.946 6.953 6.877 6.897 34,004 -0.05(-0.70%)
Feb 27, 2018 6.981 7.017 6.939 6.946 61,119 -0.03(-0.50%)
Feb 26, 2018 6.960 7.002 6.953 6.981 72,806 +0.03(+0.40%)
Feb 23, 2018 6.918 6.953 6.890 6.953 51,878 +0.07(+1.01%)
Feb 22, 2018 6.884 6.884 46,607 -0.02(-0.30%)
Feb 21, 2018 6.960 7.008 6.897 6.904 29,492 -0.08(-1.09%)
Feb 20, 2018 7.008 7.008 6.918 6.981 95,785 -0.08(-1.08%)
Feb 16, 2018 7.057 7.057 7.057 0 +0.05(+0.69%)
Feb 15, 2018 6.960 7.043 6.960 7.008 70,140 +0.05(+0.70%)
Feb 14, 2018 6.821 6.974 6.821 6.960 44,137 +0.09(+1.31%)
Feb 13, 2018 6.932 6.932 6.815 6.870 55,176 -0.02(-0.30%)
Feb 12, 2018 6.793 6.897 6.793 6.890 29,370 +0.11(+1.64%)
Feb 09, 2018 6.800 6.925 6.641 6.779 83,368 -0.02(-0.31%)
Feb 08, 2018 6.932 6.953 6.766 6.800 48,927 -0.15(-2.10%)
Feb 07, 2018 6.897 7.029 6.897 6.946 88,806 +0.00(+0.00%)
Feb 06, 2018 6.766 6.988 6.766 6.946 98,343 +0.01(+0.10%)
Feb 05, 2018 7.196 7.203 6.856 6.939 77,909 -0.26(-3.66%)
Feb 02, 2018 7.300 7.335 7.196 7.203 74,608 -0.13(-1.80%)
Feb 01, 2018 7.286 7.335 7.286 7.335 64,903 +0.03(+0.48%)
Jan 31, 2018 7.383 7.425 7.286 7.300 94,083 -0.10(-1.31%)
Jan 30, 2018 7.466 7.466 7.390 7.397 124,338 -0.13(-1.75%)
Jan 29, 2018 7.557 7.584 7.529 7.529 105,694 -0.06(-0.73%)
Jan 26, 2018 7.508 7.598 7.501 7.584 63,544 +0.06(+0.74%)
Jan 25, 2018 7.501 7.536 7.473 7.529 48,423 +0.04(+0.56%)
Jan 24, 2018 7.501 7.508 7.466 7.487 61,104 +0.01(+0.09%)
Jan 23, 2018 7.404 7.480 7.404 7.480 144,168 +0.07(+0.94%)
Jan 22, 2018 7.369 7.425 7.335 7.411 183,300 +0.03(+0.47%)
Jan 19, 2018 7.342 7.381 7.342 7.376 87,706 +0.01(+0.19%)
Jan 18, 2018 7.362 7.362 7.335 7.362 64,639 -0.03(-0.38%)
Jan 17, 2018 7.376 7.404 7.342 7.390 68,904 +0.00(+0.00%)
Jan 16, 2018 7.390 7.411 7.314 7.390 104,546 -0.01(-0.09%)
Jan 12, 2018 7.397 7.397 7.397 0 -0.03(-0.37%)
Jan 11, 2018 7.293 7.425 7.272 7.425 81,744 +0.10(+1.42%)
Jan 10, 2018 7.307 7.321 7.265 7.321 61,037 -0.05(-0.66%)
Jan 09, 2018 7.279 7.383 7.258 7.369 162,517 +0.06(+0.85%)
Jan 08, 2018 7.265 7.307 7.251 7.307 51,370 +0.02(+0.29%)
Jan 05, 2018 7.272 7.286 7.251 7.286 57,732 -0.01(-0.10%)
Jan 04, 2018 7.251 7.293 7.217 7.293 56,909 +0.03(+0.48%)
Jan 03, 2018 7.217 7.258 7.192 7.258 106,302 +0.04(+0.58%)
Jan 02, 2018 7.182 7.217 7.182 7.217 58,771 +0.06(+0.77%)
Dec 29, 2017 7.161 7.161 7.161 0 +0.00(+0.01%)
Dec 28, 2017 7.126 7.168 7.113 7.160 100,673 +0.01(+0.18%)
Dec 27, 2017 7.106 7.168 7.092 7.147 108,932 +0.04(+0.59%)
Dec 26, 2017 7.106 7.113 7.043 7.106 118,128 +0.01(+0.20%)
Dec 22, 2017 7.085 7.106 7.071 7.092 87,029 +0.01(+0.10%)
Dec 21, 2017 7.050 7.106 7.050 7.085 87,924 +0.08(+1.19%)
Dec 20, 2017 7.106 7.140 7.002 7.002 110,673 -0.10(-1.46%)
Dec 19, 2017 7.119 7.161 7.106 7.106 59,013 +0.01(+0.10%)
Dec 18, 2017 7.078 7.140 7.078 7.099 123,599 +0.06(+0.79%)
Dec 15, 2017 7.022 7.043 6.974 7.043 62,766 +0.09(+1.30%)
Dec 14, 2017 7.002 7.022 6.953 6.953 68,735 -0.03(-0.40%)
Dec 13, 2017 6.988 7.008 6.946 6.981 60,368 +0.00(+0.00%)
Dec 12, 2017 6.981 6.981 6.946 6.981 59,487 +0.02(+0.30%)
Dec 11, 2017 6.918 6.967 6.918 6.960 78,458 +0.08(+1.21%)
Dec 08, 2017 6.911 6.932 6.877 6.877 101,217 -0.03(-0.40%)
Dec 07, 2017 6.856 6.904 6.856 6.904 76,471 +0.05(+0.71%)
Dec 06, 2017 6.883 6.904 6.849 6.856 94,087 -0.05(-0.69%)
Dec 05, 2017 6.904 6.911 6.870 6.904 60,886 +0.05(+0.80%)
Dec 04, 2017 6.904 6.904 6.849 6.849 64,576 -0.05(-0.79%)
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.