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 )

9.510 -0.090 (-0.94%)
Streaming Delayed Price Updated: 2:40 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 (%)
Mar 31, 2020 6.696 6.865 6.649 6.766 155,371 +0.02(+0.23%)
Mar 30, 2020 6.547 6.750 6.493 6.750 136,751 +0.26(+3.97%)
Mar 27, 2020 6.563 6.688 6.383 6.493 175,092 -0.18(-2.69%)
Mar 26, 2020 6.508 6.774 6.485 6.672 102,239 +0.19(+2.89%)
Mar 25, 2020 6.102 6.691 6.102 6.485 145,465 +0.39(+6.41%)
Mar 24, 2020 6.141 6.178 5.782 6.094 173,825 +0.34(+5.98%)
Mar 23, 2020 5.868 5.883 5.496 5.750 246,942 -0.19(-3.16%)
Mar 20, 2020 6.024 6.114 5.914 5.938 137,079 +0.07(+1.20%)
Mar 19, 2020 5.852 5.987 5.555 5.868 203,133 +0.02(+0.40%)
Mar 18, 2020 6.086 6.375 5.353 5.844 200,654 -0.51(-7.99%)
Mar 17, 2020 5.844 6.515 5.844 6.352 101,607 +0.30(+5.04%)
Mar 16, 2020 6.454 6.514 6.047 6.047 157,323 -0.80(-11.64%)
Mar 13, 2020 6.798 6.852 6.537 6.844 117,423 +0.20(+3.00%)
Mar 12, 2020 6.898 6.898 6.406 6.645 174,306 -0.62(-8.56%)
Mar 11, 2020 7.582 7.664 7.236 7.267 76,097 -0.55(-6.99%)
Mar 10, 2020 7.752 8.028 7.575 7.813 82,138 +0.12(+1.60%)
Mar 09, 2020 7.821 8.108 7.582 7.690 148,311 -0.45(-5.57%)
Mar 06, 2020 8.152 8.159 7.959 8.144 120,934 -0.10(-1.21%)
Mar 05, 2020 8.259 8.405 8.121 8.244 77,670 -0.20(-2.37%)
Mar 04, 2020 8.152 8.459 8.152 8.444 70,672 +0.44(+5.48%)
Mar 03, 2020 8.175 8.498 7.867 8.005 55,347 -0.12(-1.42%)
Mar 02, 2020 7.859 8.351 7.796 8.121 90,208 +0.22(+2.72%)
Feb 28, 2020 7.936 8.002 7.721 7.905 127,696 -0.32(-3.84%)
Feb 27, 2020 8.367 8.459 7.975 8.221 98,020 -0.22(-2.55%)
Feb 26, 2020 8.574 8.628 8.405 8.436 56,148 -0.14(-1.61%)
Feb 25, 2020 8.897 8.897 8.490 8.574 91,355 -0.30(-3.38%)
Feb 24, 2020 8.990 8.990 8.790 8.874 36,072 -0.21(-2.36%)
Feb 21, 2020 9.128 9.136 9.067 9.089 31,599 -0.00(-0.01%)
Feb 20, 2020 9.113 9.155 9.068 9.090 14,966 -0.05(-0.59%)
Feb 19, 2020 9.120 9.159 9.120 9.144 13,045 +0.04(+0.42%)
Feb 18, 2020 9.113 9.167 9.082 9.105 38,249 +0.01(+0.08%)
Feb 14, 2020 9.105 9.107 9.090 9.097 10,012 -0.04(-0.42%)
Feb 13, 2020 9.051 9.136 9.051 9.136 15,164 +0.03(+0.38%)
Feb 12, 2020 9.090 9.120 9.036 9.101 76,343 +0.07(+0.81%)
Feb 11, 2020 9.044 9.069 8.974 9.028 60,466 +0.04(+0.43%)
Feb 10, 2020 8.936 8.997 8.805 8.990 40,799 +0.00(+0.00%)
Feb 07, 2020 9.020 9.028 8.982 8.990 36,540 -0.08(-0.85%)
Feb 06, 2020 9.020 9.074 8.997 9.067 43,940 +0.10(+1.11%)
Feb 05, 2020 8.867 9.036 8.867 8.967 52,497 +0.16(+1.83%)
Feb 04, 2020 8.736 8.859 8.736 8.805 39,253 +0.12(+1.42%)
Feb 03, 2020 8.651 8.713 8.651 8.682 34,159 +0.08(+0.98%)
Jan 31, 2020 8.751 8.759 8.574 8.598 48,503 -0.22(-2.44%)
Jan 30, 2020 8.821 8.828 8.713 8.813 58,542 -0.07(-0.78%)
Jan 29, 2020 8.874 8.934 8.836 8.882 28,422 +0.04(+0.43%)
Jan 28, 2020 8.805 8.890 8.805 8.844 49,182 +0.04(+0.44%)
Jan 27, 2020 8.790 8.826 8.790 8.805 32,785 -0.07(-0.84%)
Jan 24, 2020 9.005 9.028 8.828 8.880 100,778 -0.10(-1.14%)
Jan 23, 2020 8.974 9.007 8.974 8.982 27,543 -0.02(-0.21%)
Jan 22, 2020 8.997 9.020 8.990 9.001 34,765 +0.02(+0.21%)
Jan 21, 2020 8.997 9.017 8.951 8.982 29,424 +0.00(+0.04%)
Jan 17, 2020 8.990 8.990 8.959 8.978 15,734 +0.03(+0.39%)
Jan 16, 2020 8.890 8.959 8.890 8.944 56,039 +0.08(+0.87%)
Jan 15, 2020 8.821 8.959 8.818 8.867 31,964 +0.05(+0.61%)
Jan 14, 2020 8.736 8.859 8.736 8.813 35,263 +0.05(+0.53%)
Jan 13, 2020 8.728 8.828 8.728 8.767 26,790 +0.02(+0.18%)
Jan 10, 2020 8.805 8.813 8.747 8.751 41,742 -0.04(-0.44%)
Jan 09, 2020 8.790 8.828 8.790 8.790 45,190 +0.01(+0.09%)
Jan 08, 2020 8.751 8.799 8.745 8.782 37,120 +0.02(+0.18%)
Jan 07, 2020 8.728 8.844 8.697 8.767 44,511 +0.01(+0.09%)
Jan 06, 2020 8.767 8.774 8.621 8.759 29,825 -0.02(-0.26%)
Jan 03, 2020 8.790 8.836 8.782 8.782 69,439 -0.07(-0.78%)
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.