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 )

9.600 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2016 6.457 6.476 6.381 6.419 36,439 -0.06(-0.98%)
Apr 28, 2016 6.464 6.502 6.445 6.483 98,001 +0.02(+0.29%)
Apr 27, 2016 6.464 6.502 6.457 6.464 50,065 +0.01(+0.11%)
Apr 26, 2016 6.464 6.470 6.445 6.456 51,532 +0.01(+0.18%)
Apr 25, 2016 6.457 6.464 6.426 6.445 61,196 -0.03(-0.39%)
Apr 22, 2016 6.445 6.470 6.419 6.470 54,244 +0.02(+0.29%)
Apr 21, 2016 6.426 6.470 6.419 6.451 49,886 -0.01(-0.10%)
Apr 20, 2016 6.426 6.470 6.388 6.457 68,499 +0.05(+0.79%)
Apr 19, 2016 6.375 6.438 6.375 6.407 78,003 +0.03(+0.47%)
Apr 18, 2016 6.337 6.400 6.287 6.377 76,028 +0.05(+0.73%)
Apr 15, 2016 6.337 6.343 6.280 6.330 47,969 -0.01(-0.20%)
Apr 14, 2016 6.369 6.372 6.343 6.343 58,001 -0.03(-0.40%)
Apr 13, 2016 6.330 6.394 6.330 6.369 85,217 +0.04(+0.67%)
Apr 12, 2016 6.261 6.330 6.261 6.326 65,147 +0.04(+0.64%)
Apr 11, 2016 6.356 6.372 6.273 6.286 48,663 -0.04(-0.70%)
Apr 08, 2016 6.388 6.392 6.324 6.330 50,257 -0.00(-0.05%)
Apr 07, 2016 6.356 6.387 6.330 6.333 55,229 -0.04(-0.55%)
Apr 06, 2016 6.242 6.375 6.242 6.369 62,137 +0.11(+1.83%)
Apr 05, 2016 6.311 6.311 6.254 6.254 125,051 -0.08(-1.20%)
Apr 04, 2016 6.305 6.356 6.305 6.331 42,690 +0.01(+0.20%)
Apr 01, 2016 6.204 6.318 6.204 6.318 49,858 +0.06(+0.91%)
Mar 31, 2016 6.254 6.330 6.242 6.261 90,283 +0.01(+0.10%)
Mar 30, 2016 6.273 6.305 6.249 6.254 89,064 +0.04(+0.72%)
Mar 29, 2016 6.185 6.237 6.159 6.210 63,244 +0.04(+0.62%)
Mar 28, 2016 6.191 6.233 6.166 6.172 58,418 -0.02(-0.31%)
Mar 24, 2016 6.223 6.191 6.191 6.191 109,251 -0.03(-0.51%)
Mar 23, 2016 6.229 6.273 6.197 6.223 50,971 -0.04(-0.71%)
Mar 22, 2016 6.172 6.267 6.172 6.267 63,400 +0.06(+0.92%)
Mar 21, 2016 6.178 6.242 6.172 6.210 87,694 +0.01(+0.20%)
Mar 18, 2016 6.159 6.216 6.159 6.197 116,509 +0.04(+0.72%)
Mar 17, 2016 6.191 6.191 6.134 6.153 107,317 -0.03(-0.51%)
Mar 16, 2016 6.159 6.196 6.108 6.185 65,270 -0.03(-0.51%)
Mar 15, 2016 6.229 6.248 6.191 6.216 31,965 -0.06(-1.03%)
Mar 14, 2016 6.280 6.305 6.223 6.281 70,788 +0.01(+0.12%)
Mar 11, 2016 6.248 6.280 6.248 6.273 36,372 +0.08(+1.31%)
Mar 10, 2016 6.205 6.255 6.179 6.192 45,731 -0.03(-0.49%)
Mar 09, 2016 6.211 6.230 6.198 6.223 38,258 +0.04(+0.70%)
Mar 08, 2016 6.223 6.242 6.179 6.179 27,775 -0.04(-0.70%)
Mar 07, 2016 6.179 6.261 6.154 6.223 79,192 +0.00(+0.00%)
Mar 04, 2016 6.192 6.261 6.161 6.223 43,315 +0.03(+0.40%)
Mar 03, 2016 6.186 6.198 6.158 6.198 50,140 +0.03(+0.41%)
Mar 02, 2016 6.123 6.186 6.123 6.173 57,535 +0.06(+0.92%)
Mar 01, 2016 6.073 6.154 6.056 6.117 52,465 +0.06(+1.03%)
Feb 29, 2016 6.129 6.129 6.054 6.054 37,520 -0.06(-1.02%)
Feb 26, 2016 6.111 6.136 6.102 6.117 35,122 +0.06(+0.93%)
Feb 25, 2016 5.973 6.061 5.973 6.061 30,521 +0.09(+1.47%)
Feb 24, 2016 5.917 5.983 5.898 5.973 43,291 +0.01(+0.21%)
Feb 23, 2016 5.992 6.010 5.948 5.960 38,307 -0.05(-0.76%)
Feb 22, 2016 5.960 6.048 5.960 6.006 72,466 +0.10(+1.73%)
Feb 19, 2016 5.917 5.948 5.873 5.904 58,587 -0.03(-0.42%)
Feb 18, 2016 5.917 5.954 5.898 5.929 34,891 +0.02(+0.32%)
Feb 17, 2016 5.810 5.917 5.810 5.910 60,841 +0.16(+2.72%)
Feb 16, 2016 5.704 5.791 5.697 5.754 86,326 +0.11(+1.88%)
Feb 12, 2016 5.622 5.647 5.647 5.647 88,326 +0.04(+0.67%)
Feb 11, 2016 5.603 5.641 5.565 5.610 59,496 -0.08(-1.32%)
Feb 10, 2016 5.704 5.772 5.685 5.685 44,048 +0.04(+0.67%)
Feb 09, 2016 5.629 5.766 5.597 5.647 87,673 -0.06(-0.99%)
Feb 08, 2016 5.760 5.760 5.635 5.704 67,473 -0.09(-1.62%)
Feb 05, 2016 5.929 5.960 5.785 5.798 84,202 -0.13(-2.22%)
Feb 04, 2016 5.891 5.967 5.891 5.929 46,888 +0.01(+0.11%)
Feb 03, 2016 5.848 5.928 5.791 5.923 67,315 +0.12(+2.05%)
Feb 02, 2016 5.854 5.870 5.804 5.804 87,095 -0.05(-0.86%)
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.