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 )

9.970 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2016 6.707 6.707 6.606 6.606 65,117 -0.06(-0.86%)
May 27, 2016 6.561 6.663 6.663 6.663 41,919 +0.10(+1.45%)
May 26, 2016 6.580 6.606 6.538 6.568 55,939 +0.01(+0.19%)
May 25, 2016 6.549 6.631 6.529 6.555 62,194 +0.00(+0.00%)
May 24, 2016 6.536 6.555 6.504 6.555 48,418 +0.05(+0.78%)
May 23, 2016 6.491 6.536 6.491 6.504 67,134 +0.02(+0.29%)
May 20, 2016 6.498 6.523 6.479 6.485 38,955 +0.01(+0.10%)
May 19, 2016 6.479 6.523 6.428 6.479 80,062 -0.02(-0.29%)
May 18, 2016 6.460 6.499 6.403 6.498 68,261 +0.03(+0.49%)
May 17, 2016 6.466 6.510 6.453 6.466 44,652 -0.04(-0.68%)
May 16, 2016 6.491 6.517 6.472 6.510 64,078 +0.04(+0.58%)
May 13, 2016 6.504 6.523 6.472 6.473 19,462 -0.01(-0.09%)
May 12, 2016 6.593 6.593 6.428 6.479 114,461 -0.12(-1.83%)
May 11, 2016 6.593 6.606 6.549 6.599 54,900 +0.03(+0.39%)
May 10, 2016 6.580 6.625 6.536 6.574 68,252 +0.04(+0.68%)
May 09, 2016 6.504 6.555 6.504 6.529 44,674 +0.03(+0.49%)
May 06, 2016 6.460 6.501 6.450 6.498 45,771 +0.02(+0.29%)
May 05, 2016 6.472 6.485 6.434 6.479 91,794 +0.01(+0.20%)
May 04, 2016 6.403 6.472 6.384 6.466 144,282 -0.01(-0.10%)
May 03, 2016 6.434 6.472 6.422 6.472 40,692 +0.02(+0.29%)
May 02, 2016 6.428 6.479 6.422 6.453 47,750 +0.03(+0.49%)
Apr 29, 2016 6.460 6.479 6.384 6.422 36,426 -0.06(-0.98%)
Apr 28, 2016 6.466 6.504 6.447 6.485 97,966 +0.02(+0.29%)
Apr 27, 2016 6.466 6.504 6.460 6.466 50,046 +0.01(+0.12%)
Apr 26, 2016 6.466 6.472 6.447 6.459 51,514 +0.01(+0.18%)
Apr 25, 2016 6.460 6.466 6.428 6.447 61,174 -0.03(-0.39%)
Apr 22, 2016 6.447 6.472 6.422 6.472 54,224 +0.02(+0.29%)
Apr 21, 2016 6.428 6.472 6.422 6.453 49,868 -0.01(-0.10%)
Apr 20, 2016 6.428 6.472 6.390 6.460 68,474 +0.05(+0.79%)
Apr 19, 2016 6.377 6.441 6.377 6.409 77,975 +0.03(+0.47%)
Apr 18, 2016 6.339 6.403 6.290 6.379 76,000 +0.05(+0.73%)
Apr 15, 2016 6.339 6.345 6.282 6.333 47,952 -0.01(-0.20%)
Apr 14, 2016 6.371 6.374 6.345 6.345 57,980 -0.03(-0.40%)
Apr 13, 2016 6.333 6.396 6.333 6.371 85,186 +0.04(+0.67%)
Apr 12, 2016 6.263 6.333 6.263 6.329 65,123 +0.04(+0.64%)
Apr 11, 2016 6.358 6.374 6.276 6.288 48,645 -0.04(-0.70%)
Apr 08, 2016 6.390 6.394 6.326 6.333 50,239 -0.00(-0.05%)
Apr 07, 2016 6.358 6.389 6.333 6.336 55,209 -0.04(-0.55%)
Apr 06, 2016 6.244 6.377 6.244 6.371 62,115 +0.11(+1.83%)
Apr 05, 2016 6.314 6.314 6.257 6.257 125,006 -0.08(-1.20%)
Apr 04, 2016 6.307 6.358 6.307 6.333 42,674 +0.01(+0.20%)
Apr 01, 2016 6.206 6.320 6.206 6.320 49,840 +0.06(+0.91%)
Mar 31, 2016 6.257 6.333 6.244 6.263 90,250 +0.01(+0.10%)
Mar 30, 2016 6.276 6.307 6.251 6.257 89,032 +0.04(+0.72%)
Mar 29, 2016 6.187 6.239 6.161 6.212 63,221 +0.04(+0.62%)
Mar 28, 2016 6.193 6.235 6.168 6.174 58,397 -0.02(-0.31%)
Mar 24, 2016 6.225 6.193 6.193 6.193 109,212 -0.03(-0.51%)
Mar 23, 2016 6.231 6.276 6.200 6.225 50,953 -0.04(-0.71%)
Mar 22, 2016 6.174 6.269 6.174 6.269 63,377 +0.06(+0.92%)
Mar 21, 2016 6.180 6.244 6.174 6.212 87,662 +0.01(+0.20%)
Mar 18, 2016 6.161 6.218 6.161 6.200 116,467 +0.04(+0.72%)
Mar 17, 2016 6.193 6.193 6.136 6.155 107,278 -0.03(-0.51%)
Mar 16, 2016 6.161 6.198 6.111 6.187 65,246 -0.03(-0.51%)
Mar 15, 2016 6.231 6.250 6.193 6.219 31,953 -0.06(-1.03%)
Mar 14, 2016 6.282 6.307 6.225 6.283 70,762 +0.01(+0.12%)
Mar 11, 2016 6.251 6.282 6.251 6.276 36,358 +0.08(+1.31%)
Mar 10, 2016 6.207 6.257 6.182 6.194 45,715 -0.03(-0.49%)
Mar 09, 2016 6.213 6.232 6.200 6.225 38,244 +0.04(+0.70%)
Mar 08, 2016 6.226 6.244 6.182 6.182 27,765 -0.04(-0.70%)
Mar 07, 2016 6.182 6.263 6.157 6.226 79,163 +0.00(+0.00%)
Mar 04, 2016 6.194 6.263 6.163 6.226 43,299 +0.03(+0.40%)
Mar 03, 2016 6.188 6.200 6.160 6.200 50,121 +0.03(+0.41%)
Mar 02, 2016 6.125 6.188 6.125 6.175 57,514 +0.06(+0.92%)
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.