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 UNCHANGED
Streaming Delayed 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 30, 2018 6.858 6.859 6.767 6.781 22,648 -0.02(-0.31%)
Apr 27, 2018 6.823 6.830 6.781 6.802 23,070 -0.02(-0.31%)
Apr 26, 2018 6.717 6.844 6.717 6.823 67,339 +0.15(+2.21%)
Apr 25, 2018 6.612 6.696 6.605 6.675 51,747 +0.04(+0.53%)
Apr 24, 2018 6.696 6.720 6.598 6.640 78,497 -0.07(-1.05%)
Apr 23, 2018 6.682 6.795 6.675 6.710 50,624 +0.02(+0.32%)
Apr 20, 2018 6.781 6.781 6.675 6.689 40,086 -0.06(-0.83%)
Apr 19, 2018 6.830 6.858 6.746 6.746 57,768 -0.11(-1.64%)
Apr 18, 2018 6.851 6.900 6.823 6.858 57,384 +0.03(+0.41%)
Apr 17, 2018 6.753 6.851 6.753 6.830 86,074 +0.10(+1.46%)
Apr 16, 2018 6.724 6.779 6.704 6.731 124,626 +0.04(+0.52%)
Apr 13, 2018 6.753 6.753 6.696 6.696 39,122 -0.04(-0.52%)
Apr 12, 2018 6.703 6.773 6.696 6.731 50,095 +0.11(+1.70%)
Apr 11, 2018 6.753 6.753 6.619 6.619 44,216 -0.15(-2.28%)
Apr 10, 2018 6.746 6.844 6.682 6.774 81,214 +0.09(+1.37%)
Apr 09, 2018 6.626 6.724 6.549 6.682 58,254 +0.10(+1.49%)
Apr 06, 2018 6.647 6.700 6.556 6.584 78,665 -0.05(-0.74%)
Apr 05, 2018 6.647 6.717 6.605 6.633 33,956 +0.04(+0.64%)
Apr 04, 2018 6.422 6.664 6.408 6.591 81,796 +0.13(+2.07%)
Apr 03, 2018 6.521 6.633 6.457 6.457 52,772 +0.02(+0.33%)
Apr 02, 2018 6.661 6.696 6.436 6.436 62,769 -0.24(-3.58%)
Mar 29, 2018 6.675 6.675 6.675 0 +0.03(+0.42%)
Mar 28, 2018 6.633 6.661 6.618 6.647 33,788 +0.08(+1.18%)
Mar 27, 2018 6.633 6.682 6.570 6.570 40,718 -0.09(-1.37%)
Mar 26, 2018 6.654 6.661 6.549 6.661 111,810 +0.12(+1.83%)
Mar 23, 2018 6.682 6.682 6.542 6.542 132,876 -0.10(-1.48%)
Mar 22, 2018 6.731 6.764 6.633 6.640 75,538 -0.13(-1.97%)
Mar 21, 2018 6.809 6.823 6.767 6.774 45,007 -0.06(-0.82%)
Mar 20, 2018 6.865 6.893 6.816 6.830 39,186 -0.02(-0.31%)
Mar 19, 2018 6.914 6.932 6.816 6.851 42,405 -0.08(-1.22%)
Mar 16, 2018 6.935 6.970 6.928 6.935 19,828 -0.03(-0.40%)
Mar 15, 2018 6.999 7.006 6.935 6.963 26,206 -0.02(-0.30%)
Mar 14, 2018 7.048 7.048 6.970 6.984 48,709 -0.05(-0.70%)
Mar 13, 2018 7.068 7.082 6.999 7.034 30,126 +0.01(+0.10%)
Mar 12, 2018 7.054 7.054 7.014 7.027 43,615 -0.03(-0.39%)
Mar 09, 2018 6.971 7.061 6.964 7.054 59,647 +0.14(+2.01%)
Mar 08, 2018 6.923 6.950 6.916 6.916 67,921 +0.01(+0.20%)
Mar 07, 2018 6.888 6.904 6.867 6.902 79,303 +0.01(+0.20%)
Mar 06, 2018 6.895 6.915 6.864 6.888 36,787 +0.01(+0.20%)
Mar 05, 2018 6.791 6.902 6.777 6.874 54,659 +0.05(+0.71%)
Mar 02, 2018 6.749 6.826 6.749 6.826 89,967 +0.04(+0.61%)
Mar 01, 2018 6.874 6.888 6.749 6.784 57,110 -0.11(-1.61%)
Feb 28, 2018 6.943 6.950 6.874 6.895 34,017 -0.05(-0.70%)
Feb 27, 2018 6.978 7.015 6.937 6.943 61,141 -0.03(-0.50%)
Feb 26, 2018 6.957 6.999 6.950 6.978 72,833 +0.03(+0.40%)
Feb 23, 2018 6.916 6.950 6.888 6.950 51,897 +0.07(+1.01%)
Feb 22, 2018 6.881 6.881 46,624 -0.02(-0.30%)
Feb 21, 2018 6.957 7.006 6.895 6.902 29,503 -0.08(-1.09%)
Feb 20, 2018 7.006 7.006 6.916 6.978 95,820 -0.08(-1.08%)
Feb 16, 2018 7.054 7.054 7.054 0 +0.05(+0.69%)
Feb 15, 2018 6.957 7.041 6.957 7.006 70,166 +0.05(+0.70%)
Feb 14, 2018 6.819 6.971 6.819 6.957 44,153 +0.09(+1.31%)
Feb 13, 2018 6.930 6.930 6.812 6.867 55,196 -0.02(-0.30%)
Feb 12, 2018 6.791 6.895 6.791 6.888 29,380 +0.11(+1.64%)
Feb 09, 2018 6.798 6.923 6.638 6.777 83,399 -0.02(-0.31%)
Feb 08, 2018 6.930 6.950 6.763 6.798 48,945 -0.15(-2.10%)
Feb 07, 2018 6.895 7.027 6.895 6.943 88,838 +0.00(+0.00%)
Feb 06, 2018 6.763 6.985 6.763 6.943 98,379 +0.01(+0.10%)
Feb 05, 2018 7.193 7.200 6.853 6.937 77,938 -0.26(-3.66%)
Feb 02, 2018 7.297 7.332 7.193 7.200 74,635 -0.13(-1.80%)
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.