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 )

9.460 -0.140 (-1.46%)
Official Closing Price Updated: 7:00 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, 2016 6.257 6.333 6.244 6.263 90,250 +0.01(+0.10%)
Mar 30, 2016 6.276 6.307 6.251 6.257 89,032 +0.04(+0.72%)
Mar 29, 2016 6.187 6.239 6.161 6.212 63,221 +0.04(+0.62%)
Mar 28, 2016 6.193 6.235 6.168 6.174 58,397 -0.02(-0.31%)
Mar 24, 2016 6.225 6.193 6.193 6.193 109,212 -0.03(-0.51%)
Mar 23, 2016 6.231 6.276 6.200 6.225 50,953 -0.04(-0.71%)
Mar 22, 2016 6.174 6.269 6.174 6.269 63,377 +0.06(+0.92%)
Mar 21, 2016 6.180 6.244 6.174 6.212 87,662 +0.01(+0.20%)
Mar 18, 2016 6.161 6.218 6.161 6.200 116,467 +0.04(+0.72%)
Mar 17, 2016 6.193 6.193 6.136 6.155 107,278 -0.03(-0.51%)
Mar 16, 2016 6.161 6.198 6.111 6.187 65,246 -0.03(-0.51%)
Mar 15, 2016 6.231 6.250 6.193 6.219 31,953 -0.06(-1.03%)
Mar 14, 2016 6.282 6.307 6.225 6.283 70,762 +0.01(+0.12%)
Mar 11, 2016 6.251 6.282 6.251 6.276 36,358 +0.08(+1.31%)
Mar 10, 2016 6.207 6.257 6.182 6.194 45,715 -0.03(-0.49%)
Mar 09, 2016 6.213 6.232 6.200 6.225 38,244 +0.04(+0.70%)
Mar 08, 2016 6.226 6.244 6.182 6.182 27,765 -0.04(-0.70%)
Mar 07, 2016 6.182 6.263 6.157 6.226 79,163 +0.00(+0.00%)
Mar 04, 2016 6.194 6.263 6.163 6.226 43,299 +0.03(+0.40%)
Mar 03, 2016 6.188 6.200 6.160 6.200 50,121 +0.03(+0.41%)
Mar 02, 2016 6.125 6.188 6.125 6.175 57,514 +0.06(+0.92%)
Mar 01, 2016 6.075 6.157 6.058 6.119 52,446 +0.06(+1.03%)
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%)
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.