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 )

9.550 -0.240 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2014 5.644 5.710 5.638 5.693 43,836 +0.02(+0.39%)
Apr 29, 2014 5.649 5.694 5.649 5.671 15,811 +0.04(+0.68%)
Apr 28, 2014 5.633 5.649 5.598 5.633 41,259 +0.02(+0.27%)
Apr 25, 2014 5.633 5.633 5.611 5.617 10,468 -0.03(-0.47%)
Apr 24, 2014 5.660 5.660 5.631 5.644 68,809 -0.01(-0.10%)
Apr 23, 2014 5.682 5.682 5.633 5.649 86,480 -0.02(-0.39%)
Apr 22, 2014 5.616 5.682 5.616 5.671 52,786 +0.06(+0.98%)
Apr 21, 2014 5.572 5.622 5.567 5.616 122,673 +0.04(+0.69%)
Apr 17, 2014 5.539 5.578 5.578 5.578 43,490 +0.04(+0.69%)
Apr 16, 2014 5.528 5.583 5.517 5.539 64,272 +0.02(+0.40%)
Apr 15, 2014 5.561 5.561 5.484 5.517 112,936 -0.06(-1.02%)
Apr 14, 2014 5.627 5.677 5.523 5.574 157,900 -0.01(-0.17%)
Apr 11, 2014 5.594 5.633 5.572 5.583 147,462 -0.04(-0.78%)
Apr 10, 2014 5.715 5.726 5.611 5.627 246,498 -0.11(-1.92%)
Apr 09, 2014 5.660 5.748 5.638 5.737 37,581 +0.10(+1.85%)
Apr 08, 2014 5.638 5.644 5.583 5.633 35,134 +0.00(+0.00%)
Apr 07, 2014 5.666 5.726 5.622 5.633 75,705 -0.09(-1.55%)
Apr 04, 2014 5.770 5.776 5.701 5.721 65,153 -0.04(-0.66%)
Apr 03, 2014 5.781 5.781 5.732 5.759 43,361 +0.01(+0.10%)
Apr 02, 2014 5.770 5.770 5.735 5.754 21,464 +0.02(+0.29%)
Apr 01, 2014 5.710 5.754 5.677 5.737 68,154 +0.05(+0.97%)
Mar 31, 2014 5.699 5.715 5.677 5.682 35,776 +0.04(+0.68%)
Mar 28, 2014 5.644 5.682 5.638 5.644 50,738 +0.01(+0.20%)
Mar 27, 2014 5.688 5.710 5.633 5.633 42,216 -0.07(-1.16%)
Mar 26, 2014 5.710 5.725 5.693 5.699 21,475 -0.01(-0.10%)
Mar 25, 2014 5.704 5.754 5.666 5.704 89,895 +0.04(+0.78%)
Mar 24, 2014 5.759 5.780 5.616 5.660 107,874 -0.05(-0.96%)
Mar 21, 2014 5.721 5.759 5.699 5.715 83,177 -0.01(-0.19%)
Mar 20, 2014 5.688 5.737 5.672 5.726 62,747 +0.04(+0.76%)
Mar 19, 2014 5.732 5.765 5.677 5.683 149,056 -0.03(-0.56%)
Mar 18, 2014 5.688 5.731 5.682 5.715 107,395 +0.02(+0.29%)
Mar 17, 2014 5.710 5.748 5.688 5.699 73,367 +0.04(+0.68%)
Mar 14, 2014 5.666 5.699 5.638 5.660 77,008 -0.04(-0.70%)
Mar 13, 2014 5.847 5.847 5.677 5.700 121,337 -0.08(-1.40%)
Mar 12, 2014 5.792 5.824 5.738 5.781 62,353 -0.06(-1.02%)
Mar 11, 2014 5.868 5.917 5.814 5.841 121,299 -0.05(-0.83%)
Mar 10, 2014 5.830 5.895 5.798 5.890 102,070 +0.10(+1.69%)
Mar 07, 2014 5.792 5.819 5.709 5.792 92,573 -0.03(-0.47%)
Mar 06, 2014 5.836 5.874 5.792 5.819 172,518 +0.01(+0.09%)
Mar 05, 2014 5.765 5.817 5.760 5.814 52,892 +0.02(+0.38%)
Mar 04, 2014 5.727 5.814 5.722 5.792 101,531 +0.10(+1.81%)
Mar 03, 2014 5.651 5.732 5.624 5.689 90,648 +0.01(+0.18%)
Feb 28, 2014 5.629 5.694 5.629 5.679 69,669 +0.03(+0.56%)
Feb 27, 2014 5.586 5.673 5.586 5.647 89,575 +0.07(+1.30%)
Feb 26, 2014 5.553 5.596 5.548 5.575 110,230 +0.01(+0.10%)
Feb 25, 2014 5.597 5.618 5.537 5.569 137,154 +0.00(+0.00%)
Feb 24, 2014 5.580 5.613 5.542 5.569 95,938 +0.03(+0.49%)
Feb 21, 2014 5.580 5.628 5.520 5.542 54,844 -0.02(-0.39%)
Feb 20, 2014 5.569 5.586 5.559 5.564 49,301 +0.01(+0.20%)
Feb 19, 2014 5.493 5.580 5.493 5.553 61,352 +0.04(+0.75%)
Feb 18, 2014 5.531 5.558 5.510 5.512 53,444 -0.04(-0.75%)
Feb 14, 2014 5.526 5.553 5.553 5.553 75,825 +0.07(+1.19%)
Feb 13, 2014 5.488 5.520 5.461 5.488 110,680 -0.01(-0.10%)
Feb 12, 2014 5.510 5.531 5.493 5.493 66,355 -0.05(-0.88%)
Feb 11, 2014 5.461 5.558 5.450 5.542 73,402 +0.08(+1.49%)
Feb 10, 2014 5.412 5.504 5.412 5.461 71,784 +0.02(+0.30%)
Feb 07, 2014 5.423 5.477 5.417 5.444 54,331 +0.05(+0.91%)
Feb 06, 2014 5.417 5.417 5.374 5.395 15,963 +0.04(+0.74%)
Feb 05, 2014 5.379 5.379 5.352 5.356 53,972 -0.02(-0.33%)
Feb 04, 2014 5.359 5.434 5.348 5.374 67,291 +0.03(+0.61%)
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.