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: 2:28 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 (%)
Mar 31, 2015 6.818 6.866 6.789 6.793 49,437 -0.05(-0.79%)
Mar 30, 2015 6.775 6.848 6.775 6.848 32,176 +0.10(+1.43%)
Mar 27, 2015 6.727 6.757 6.722 6.751 33,215 +0.02(+0.27%)
Mar 26, 2015 6.697 6.746 6.685 6.733 48,090 -0.00(-0.00%)
Mar 25, 2015 6.806 6.806 6.715 6.733 98,314 -0.05(-0.80%)
Mar 24, 2015 6.799 6.803 6.775 6.787 53,319 -0.01(-0.09%)
Mar 23, 2015 6.793 6.793 6.774 6.793 51,981 +0.02(+0.27%)
Mar 20, 2015 6.787 6.793 6.757 6.775 48,839 +0.04(+0.63%)
Mar 19, 2015 6.751 6.793 6.697 6.733 180,172 -0.01(-0.18%)
Mar 18, 2015 6.679 6.775 6.628 6.745 77,868 +0.07(+1.09%)
Mar 17, 2015 6.606 6.685 6.606 6.673 77,153 +0.03(+0.45%)
Mar 16, 2015 6.583 6.667 6.583 6.643 158,313 +0.08(+1.29%)
Mar 13, 2015 6.570 6.570 6.504 6.558 183,749 +0.03(+0.46%)
Mar 12, 2015 6.540 6.552 6.504 6.528 59,900 +0.04(+0.64%)
Mar 11, 2015 6.564 6.564 6.450 6.486 115,707 -0.05(-0.77%)
Mar 10, 2015 6.540 6.564 6.534 6.537 64,718 -0.09(-1.31%)
Mar 09, 2015 6.588 6.623 6.576 6.623 78,388 +0.05(+0.82%)
Mar 06, 2015 6.623 6.665 6.546 6.570 94,870 -0.07(-0.99%)
Mar 05, 2015 6.588 6.645 6.588 6.635 118,758 +0.04(+0.63%)
Mar 04, 2015 6.612 6.623 6.552 6.594 310,813 -0.02(-0.36%)
Mar 03, 2015 6.659 6.659 6.558 6.617 428,812 -0.04(-0.63%)
Mar 02, 2015 6.653 6.671 6.629 6.659 100,400 +0.03(+0.45%)
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%)
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.