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 (%)
May 30, 2014 5.674 5.805 5.669 5.788 790,768 -0.07(-1.16%)
May 29, 2014 5.812 5.862 5.806 5.856 206,510 +0.04(+0.66%)
May 28, 2014 5.801 5.834 5.790 5.818 425,471 +0.02(+0.28%)
May 27, 2014 5.752 5.807 5.697 5.801 422,332 +0.07(+1.22%)
May 23, 2014 5.713 5.731 5.731 5.731 273,960 +0.02(+0.32%)
May 22, 2014 5.675 5.713 5.664 5.713 57,315 +0.05(+0.97%)
May 21, 2014 5.653 5.658 5.631 5.658 148,441 +0.05(+0.88%)
May 20, 2014 5.631 5.636 5.598 5.609 90,079 -0.01(-0.10%)
May 19, 2014 5.603 5.642 5.587 5.614 63,910 +0.03(+0.59%)
May 16, 2014 5.548 5.598 5.548 5.581 113,141 +0.02(+0.41%)
May 15, 2014 5.636 5.639 5.543 5.558 119,186 -0.09(-1.67%)
May 14, 2014 5.675 5.686 5.653 5.653 71,766 -0.02(-0.41%)
May 13, 2014 5.653 5.685 5.647 5.676 43,192 +0.00(+0.02%)
May 12, 2014 5.603 5.675 5.603 5.675 50,507 +0.08(+1.39%)
May 09, 2014 5.636 5.636 5.590 5.597 46,094 -0.03(-0.50%)
May 08, 2014 5.620 5.669 5.614 5.625 65,976 -0.02(-0.39%)
May 07, 2014 5.653 5.669 5.625 5.647 48,579 -0.00(-0.02%)
May 06, 2014 5.631 5.658 5.625 5.648 41,891 +0.01(+0.12%)
May 05, 2014 5.662 5.669 5.642 5.642 36,616 -0.01(-0.16%)
May 02, 2014 5.664 5.697 5.651 5.651 18,092 -0.02(-0.42%)
May 01, 2014 5.691 5.702 5.664 5.675 38,096 -0.02(-0.29%)
Apr 30, 2014 5.642 5.708 5.636 5.691 43,851 +0.02(+0.39%)
Apr 29, 2014 5.647 5.691 5.647 5.669 15,816 +0.04(+0.68%)
Apr 28, 2014 5.631 5.647 5.596 5.631 41,274 +0.02(+0.27%)
Apr 25, 2014 5.631 5.631 5.609 5.615 10,472 -0.03(-0.47%)
Apr 24, 2014 5.658 5.658 5.629 5.642 68,834 -0.01(-0.10%)
Apr 23, 2014 5.680 5.680 5.631 5.647 86,511 -0.02(-0.39%)
Apr 22, 2014 5.614 5.680 5.614 5.669 52,806 +0.05(+0.98%)
Apr 21, 2014 5.570 5.620 5.565 5.614 122,718 +0.04(+0.69%)
Apr 17, 2014 5.537 5.576 5.576 5.576 43,506 +0.04(+0.69%)
Apr 16, 2014 5.526 5.581 5.515 5.537 64,296 +0.02(+0.40%)
Apr 15, 2014 5.559 5.559 5.482 5.515 112,977 -0.06(-1.02%)
Apr 14, 2014 5.625 5.675 5.521 5.572 157,957 -0.01(-0.17%)
Apr 11, 2014 5.592 5.631 5.570 5.581 147,516 -0.04(-0.78%)
Apr 10, 2014 5.713 5.724 5.609 5.625 246,588 -0.11(-1.92%)
Apr 09, 2014 5.658 5.746 5.636 5.735 37,595 +0.10(+1.85%)
Apr 08, 2014 5.636 5.642 5.581 5.631 35,147 +0.00(+0.00%)
Apr 07, 2014 5.664 5.724 5.620 5.631 75,733 -0.09(-1.55%)
Apr 04, 2014 5.768 5.774 5.699 5.719 65,177 -0.04(-0.66%)
Apr 03, 2014 5.779 5.779 5.730 5.757 43,376 +0.01(+0.10%)
Apr 02, 2014 5.768 5.768 5.733 5.752 21,472 +0.02(+0.29%)
Apr 01, 2014 5.708 5.752 5.675 5.735 68,178 +0.05(+0.97%)
Mar 31, 2014 5.697 5.713 5.675 5.680 35,789 +0.04(+0.68%)
Mar 28, 2014 5.642 5.680 5.636 5.642 50,756 +0.01(+0.20%)
Mar 27, 2014 5.686 5.708 5.631 5.631 42,231 -0.07(-1.16%)
Mar 26, 2014 5.708 5.723 5.691 5.697 21,483 -0.01(-0.10%)
Mar 25, 2014 5.702 5.752 5.664 5.702 89,928 +0.04(+0.78%)
Mar 24, 2014 5.757 5.778 5.614 5.658 107,913 -0.05(-0.96%)
Mar 21, 2014 5.719 5.757 5.697 5.713 83,207 -0.01(-0.19%)
Mar 20, 2014 5.686 5.735 5.670 5.724 62,770 +0.04(+0.76%)
Mar 19, 2014 5.730 5.763 5.675 5.681 149,111 -0.03(-0.56%)
Mar 18, 2014 5.686 5.729 5.680 5.713 107,434 +0.02(+0.29%)
Mar 17, 2014 5.708 5.746 5.686 5.697 73,394 +0.04(+0.68%)
Mar 14, 2014 5.664 5.697 5.636 5.658 77,036 -0.04(-0.70%)
Mar 13, 2014 5.845 5.845 5.675 5.698 121,381 -0.08(-1.40%)
Mar 12, 2014 5.790 5.822 5.736 5.779 62,376 -0.06(-1.02%)
Mar 11, 2014 5.866 5.915 5.812 5.839 121,343 -0.05(-0.83%)
Mar 10, 2014 5.828 5.893 5.795 5.888 102,107 +0.10(+1.69%)
Mar 07, 2014 5.790 5.817 5.707 5.790 92,607 -0.03(-0.47%)
Mar 06, 2014 5.833 5.871 5.790 5.817 172,581 +0.01(+0.09%)
Mar 05, 2014 5.763 5.815 5.758 5.812 52,911 +0.02(+0.38%)
Mar 04, 2014 5.725 5.812 5.720 5.790 101,568 +0.10(+1.81%)
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.