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: 4:10 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 29, 2019 7.786 7.794 7.757 7.772 23,666 +0.03(+0.38%)
Mar 28, 2019 7.705 7.772 7.669 7.742 37,205 +0.06(+0.77%)
Mar 27, 2019 7.690 7.757 7.646 7.683 29,277 +0.01(+0.10%)
Mar 26, 2019 7.698 7.717 7.675 7.675 40,153 -0.01(-0.10%)
Mar 25, 2019 7.727 7.764 7.624 7.683 106,781 -0.01(-0.10%)
Mar 22, 2019 7.749 7.750 7.638 7.690 83,576 -0.03(-0.38%)
Mar 21, 2019 7.616 7.742 7.616 7.720 66,143 +0.09(+1.11%)
Mar 20, 2019 7.638 7.653 7.594 7.635 60,187 +0.04(+0.54%)
Mar 19, 2019 7.609 7.622 7.583 7.594 25,455 +0.02(+0.29%)
Mar 18, 2019 7.572 7.594 7.550 7.572 20,046 -0.01(-0.19%)
Mar 15, 2019 7.572 7.659 7.535 7.587 17,445 +0.06(+0.79%)
Mar 14, 2019 7.557 7.557 7.505 7.528 14,532 +0.01(+0.20%)
Mar 13, 2019 7.484 7.527 7.469 7.513 78,867 +0.07(+0.98%)
Mar 12, 2019 7.440 7.476 7.440 7.440 34,558 +0.01(+0.20%)
Mar 11, 2019 7.374 7.432 7.366 7.425 26,644 +0.09(+1.19%)
Mar 08, 2019 7.352 7.367 7.323 7.338 51,686 -0.04(-0.52%)
Mar 07, 2019 7.403 7.403 7.374 7.376 19,905 -0.06(-0.75%)
Mar 06, 2019 7.527 7.527 7.432 7.432 46,648 -0.12(-1.55%)
Mar 05, 2019 7.542 7.578 7.520 7.549 10,573 +0.03(+0.39%)
Mar 04, 2019 7.622 7.651 7.520 7.520 71,314 -0.04(-0.58%)
Mar 01, 2019 7.564 7.593 7.556 7.564 24,403 +0.04(+0.58%)
Feb 28, 2019 7.600 7.600 7.520 7.520 13,142 -0.04(-0.58%)
Feb 27, 2019 7.527 7.571 7.527 7.564 42,173 +0.00(+0.00%)
Feb 26, 2019 7.600 7.600 7.564 7.564 46,892 -0.04(-0.58%)
Feb 25, 2019 7.637 7.647 7.600 7.608 52,979 +0.01(+0.10%)
Feb 22, 2019 7.608 7.608 7.564 7.600 80,889 +0.03(+0.39%)
Feb 21, 2019 7.586 7.633 7.564 7.571 57,059 -0.05(-0.67%)
Feb 20, 2019 7.586 7.651 7.586 7.622 21,819 +0.01(+0.10%)
Feb 19, 2019 7.608 7.640 7.600 7.615 67,036 +0.01(+0.10%)
Feb 15, 2019 7.520 7.622 7.520 7.608 43,735 +0.11(+1.46%)
Feb 14, 2019 7.425 7.498 7.381 7.498 23,505 +0.04(+0.49%)
Feb 13, 2019 7.447 7.472 7.440 7.462 65,409 +0.04(+0.59%)
Feb 12, 2019 7.367 7.425 7.367 7.418 32,100 +0.12(+1.60%)
Feb 11, 2019 7.316 7.374 7.301 7.301 16,942 -0.01(-0.20%)
Feb 08, 2019 7.287 7.316 7.206 7.316 34,549 -0.01(-0.20%)
Feb 07, 2019 7.360 7.374 7.321 7.330 29,860 -0.04(-0.59%)
Feb 06, 2019 7.374 7.425 7.374 7.374 52,457 -0.01(-0.10%)
Feb 05, 2019 7.418 7.469 7.367 7.381 77,101 -0.05(-0.69%)
Feb 04, 2019 7.403 7.447 7.396 7.432 56,426 +0.05(+0.69%)
Feb 01, 2019 7.374 7.440 7.374 7.381 32,218 +0.01(+0.10%)
Jan 31, 2019 7.265 7.374 7.265 7.374 44,782 +0.12(+1.61%)
Jan 30, 2019 7.206 7.287 7.177 7.257 46,818 +0.05(+0.71%)
Jan 29, 2019 7.192 7.221 7.184 7.206 20,532 +0.03(+0.41%)
Jan 28, 2019 7.184 7.221 7.148 7.177 81,703 -0.04(-0.51%)
Jan 25, 2019 7.236 7.236 7.155 7.214 58,130 +0.02(+0.30%)
Jan 24, 2019 7.257 7.272 7.184 7.192 30,493 -0.05(-0.70%)
Jan 23, 2019 7.279 7.305 7.216 7.243 38,050 +0.01(+0.10%)
Jan 22, 2019 7.301 7.308 7.199 7.236 27,122 -0.08(-1.10%)
Jan 18, 2019 7.206 7.323 7.206 7.316 35,646 +0.13(+1.83%)
Jan 17, 2019 7.177 7.199 7.090 7.184 30,057 +0.00(+0.00%)
Jan 16, 2019 7.257 7.307 7.177 7.184 37,428 -0.03(-0.40%)
Jan 15, 2019 7.163 7.217 7.155 7.214 26,060 +0.06(+0.82%)
Jan 14, 2019 7.221 7.221 7.120 7.155 30,525 -0.07(-0.91%)
Jan 11, 2019 7.192 7.279 7.192 7.221 30,162 +0.05(+0.71%)
Jan 10, 2019 7.228 7.228 7.163 7.170 20,530 -0.06(-0.81%)
Jan 09, 2019 7.170 7.243 7.107 7.228 52,364 +0.20(+2.80%)
Jan 08, 2019 7.053 7.075 7.020 7.031 54,180 +0.04(+0.63%)
Jan 07, 2019 6.842 7.031 6.842 6.988 53,248 +0.16(+2.35%)
Jan 04, 2019 6.761 6.842 6.761 6.827 20,290 +0.13(+1.96%)
Jan 03, 2019 6.769 6.777 6.689 6.696 28,371 -0.07(-0.97%)
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.