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 )

9.500 -0.100 (-1.04%)
Streaming Delayed Price Updated: 3:10 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 31, 2017 7.002 7.062 6.982 7.042 40,821 +0.04(+0.57%)
May 30, 2017 7.022 7.022 7.002 7.002 31,468 -0.03(-0.36%)
May 26, 2017 6.995 7.035 6.995 7.027 47,082 +0.01(+0.08%)
May 25, 2017 6.988 7.042 6.988 7.022 28,401 +0.00(+0.00%)
May 24, 2017 6.955 7.022 6.942 7.022 47,781 +0.05(+0.67%)
May 23, 2017 6.988 6.988 6.968 6.975 13,218 -0.01(-0.19%)
May 22, 2017 6.962 6.995 6.942 6.988 74,110 +0.07(+1.06%)
May 19, 2017 6.855 6.928 6.855 6.915 68,924 +0.07(+0.98%)
May 18, 2017 6.848 6.882 6.835 6.848 56,214 +0.00(+0.00%)
May 17, 2017 6.875 6.884 6.795 6.848 124,164 -0.06(-0.87%)
May 16, 2017 6.975 6.980 6.901 6.908 46,701 -0.07(-1.05%)
May 15, 2017 6.962 6.992 6.962 6.982 30,794 +0.01(+0.19%)
May 12, 2017 6.982 6.995 6.962 6.968 102,423 -0.01(-0.10%)
May 11, 2017 6.895 6.988 6.895 6.975 65,436 +0.08(+1.16%)
May 10, 2017 6.875 6.915 6.875 6.895 54,611 +0.00(+0.05%)
May 09, 2017 6.908 6.908 6.881 6.891 36,976 -0.01(-0.16%)
May 08, 2017 6.901 6.915 6.895 6.902 46,473 +0.00(+0.01%)
May 05, 2017 6.921 6.930 6.901 6.901 43,748 -0.01(-0.19%)
May 04, 2017 6.942 6.942 6.895 6.915 59,922 -0.01(-0.10%)
May 03, 2017 6.881 6.921 6.881 6.921 91,610 +0.04(+0.58%)
May 02, 2017 6.881 6.881 6.861 6.881 56,669 +0.01(+0.19%)
May 01, 2017 6.828 6.901 6.828 6.868 142,712 +0.03(+0.49%)
Apr 28, 2017 6.848 6.850 6.828 6.835 34,173 -0.01(-0.10%)
Apr 27, 2017 6.841 6.855 6.821 6.841 57,280 +0.00(+0.00%)
Apr 26, 2017 6.821 6.861 6.821 6.841 79,154 +0.01(+0.20%)
Apr 25, 2017 6.808 6.908 6.808 6.828 114,926 +0.03(+0.39%)
Apr 24, 2017 6.815 6.835 6.781 6.801 130,823 +0.02(+0.30%)
Apr 21, 2017 6.848 6.848 6.761 6.781 43,679 -0.02(-0.29%)
Apr 20, 2017 6.748 6.808 6.748 6.801 55,373 +0.06(+0.89%)
Apr 19, 2017 6.741 6.761 6.730 6.741 98,059 +0.01(+0.10%)
Apr 18, 2017 6.714 6.748 6.688 6.734 109,587 +0.02(+0.30%)
Apr 17, 2017 6.688 6.728 6.688 6.714 84,957 +0.03(+0.40%)
Apr 13, 2017 6.688 6.714 6.681 6.688 61,838 -0.01(-0.10%)
Apr 12, 2017 6.681 6.708 6.679 6.694 93,255 +0.02(+0.30%)
Apr 11, 2017 6.688 6.697 6.661 6.674 109,768 -0.03(-0.50%)
Apr 10, 2017 6.681 6.708 6.681 6.708 66,416 +0.03(+0.40%)
Apr 07, 2017 6.654 6.681 6.654 6.681 48,045 +0.03(+0.50%)
Apr 06, 2017 6.628 6.668 6.628 6.648 56,690 +0.01(+0.20%)
Apr 05, 2017 6.654 6.688 6.628 6.634 51,755 -0.01(-0.20%)
Apr 04, 2017 6.654 6.654 6.634 6.648 30,112 +0.00(+0.00%)
Apr 03, 2017 6.668 6.684 6.641 6.648 54,364 -0.03(-0.40%)
Mar 31, 2017 6.654 6.688 6.654 6.674 63,356 +0.01(+0.20%)
Mar 30, 2017 6.628 6.688 6.614 6.661 87,993 +0.03(+0.40%)
Mar 29, 2017 6.641 6.674 6.628 6.634 68,461 -0.01(-0.10%)
Mar 28, 2017 6.681 6.745 6.629 6.641 141,437 -0.05(-0.80%)
Mar 27, 2017 6.668 6.714 6.648 6.694 65,491 +0.03(+0.40%)
Mar 24, 2017 6.714 6.714 6.641 6.668 58,886 +0.00(+0.00%)
Mar 23, 2017 6.634 6.708 6.634 6.668 112,244 +0.03(+0.40%)
Mar 22, 2017 6.674 6.768 6.634 6.641 55,523 -0.04(-0.60%)
Mar 21, 2017 6.734 6.775 6.674 6.681 108,892 -0.05(-0.70%)
Mar 20, 2017 6.781 6.781 6.721 6.728 38,292 -0.07(-1.08%)
Mar 17, 2017 6.734 6.801 6.721 6.801 46,011 +0.05(+0.79%)
Mar 16, 2017 6.734 6.748 6.716 6.748 22,159 +0.01(+0.20%)
Mar 15, 2017 6.681 6.741 6.661 6.734 62,793 +0.09(+1.31%)
Mar 14, 2017 6.641 6.667 6.641 6.648 56,746 -0.04(-0.59%)
Mar 13, 2017 6.674 6.727 6.667 6.687 24,117 +0.01(+0.10%)
Mar 10, 2017 6.700 6.701 6.661 6.681 41,879 +0.00(+0.00%)
Mar 09, 2017 6.628 6.694 6.628 6.681 73,532 +0.02(+0.30%)
Mar 08, 2017 6.648 6.700 6.643 6.661 60,738 +0.01(+0.20%)
Mar 07, 2017 6.661 6.681 6.636 6.648 59,116 -0.04(-0.59%)
Mar 06, 2017 6.694 6.729 6.667 6.687 98,944 -0.03(-0.39%)
Mar 03, 2017 6.694 6.727 6.694 6.714 77,993 +0.03(+0.39%)
Mar 02, 2017 6.733 6.733 6.687 6.687 113,524 -0.08(-1.17%)
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.