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 29, 2020 8.042 8.089 7.972 8.089 57,831 +0.05(+0.68%)
May 28, 2020 8.027 8.168 7.990 8.035 110,355 +0.06(+0.78%)
May 27, 2020 7.988 7.996 7.863 7.972 87,229 +0.01(+0.10%)
May 26, 2020 8.074 8.074 7.949 7.964 50,409 +0.02(+0.30%)
May 22, 2020 7.839 7.957 7.839 7.941 41,838 +0.11(+1.40%)
May 21, 2020 7.964 7.965 7.808 7.831 113,839 -0.10(-1.28%)
May 20, 2020 7.988 7.988 7.925 7.933 34,861 +0.02(+0.30%)
May 19, 2020 7.839 8.003 7.839 7.910 88,663 +0.09(+1.20%)
May 18, 2020 7.769 7.855 7.769 7.816 73,475 +0.19(+2.46%)
May 15, 2020 7.652 7.706 7.566 7.628 87,386 -0.05(-0.71%)
May 14, 2020 7.628 7.683 7.511 7.683 50,448 +0.03(+0.41%)
May 13, 2020 7.792 7.800 7.562 7.652 59,385 -0.09(-1.21%)
May 12, 2020 7.917 7.917 7.738 7.745 52,576 -0.10(-1.29%)
May 11, 2020 7.761 7.855 7.738 7.847 86,625 +0.12(+1.52%)
May 08, 2020 7.738 7.769 7.638 7.730 38,127 +0.09(+1.23%)
May 07, 2020 7.636 7.730 7.559 7.636 39,625 +0.11(+1.45%)
May 06, 2020 7.667 7.730 7.503 7.527 106,309 -0.10(-1.33%)
May 05, 2020 7.574 7.714 7.574 7.628 70,458 +0.10(+1.35%)
May 04, 2020 7.511 7.536 7.433 7.527 86,873 -0.03(-0.41%)
May 01, 2020 7.722 7.722 7.495 7.558 61,669 -0.20(-2.52%)
Apr 30, 2020 7.738 7.855 7.714 7.753 79,145 -0.07(-0.90%)
Apr 29, 2020 7.816 7.855 7.777 7.824 196,243 +0.11(+1.41%)
Apr 28, 2020 7.785 7.816 7.621 7.715 96,301 +0.01(+0.11%)
Apr 27, 2020 7.566 7.753 7.566 7.706 100,855 +0.16(+2.18%)
Apr 24, 2020 7.660 7.777 7.534 7.542 368,738 -0.09(-1.13%)
Apr 23, 2020 7.714 7.761 7.581 7.628 78,012 -0.09(-1.11%)
Apr 22, 2020 7.660 7.739 7.589 7.714 73,088 +0.09(+1.13%)
Apr 21, 2020 7.652 7.652 7.441 7.628 97,592 -0.13(-1.61%)
Apr 20, 2020 7.660 7.800 7.660 7.753 45,881 -0.03(-0.40%)
Apr 17, 2020 7.777 7.785 7.613 7.785 54,504 +0.25(+3.32%)
Apr 16, 2020 7.574 7.660 7.534 7.534 46,920 -0.05(-0.62%)
Apr 15, 2020 7.433 7.652 7.433 7.581 46,149 -0.05(-0.61%)
Apr 14, 2020 7.495 7.644 7.472 7.628 55,988 +0.26(+3.50%)
Apr 13, 2020 7.534 7.538 7.347 7.370 33,435 -0.16(-2.18%)
Apr 09, 2020 7.355 7.542 7.355 7.534 96,726 +0.24(+3.32%)
Apr 08, 2020 7.237 7.339 7.112 7.292 74,789 +0.07(+0.97%)
Apr 07, 2020 7.214 7.351 7.107 7.222 90,024 +0.19(+2.67%)
Apr 06, 2020 6.722 7.081 6.667 7.034 114,068 +0.48(+7.27%)
Apr 03, 2020 6.597 6.636 6.362 6.557 85,339 -0.04(-0.59%)
Apr 02, 2020 6.386 6.675 6.378 6.597 68,775 +0.16(+2.55%)
Apr 01, 2020 6.495 6.643 6.378 6.432 112,410 -0.34(-4.97%)
Mar 31, 2020 6.698 6.867 6.651 6.769 155,315 +0.02(+0.23%)
Mar 30, 2020 6.550 6.753 6.495 6.753 136,701 +0.26(+3.97%)
Mar 27, 2020 6.565 6.690 6.386 6.495 175,029 -0.18(-2.69%)
Mar 26, 2020 6.511 6.776 6.487 6.675 102,202 +0.19(+2.89%)
Mar 25, 2020 6.104 6.693 6.104 6.487 145,412 +0.39(+6.41%)
Mar 24, 2020 6.143 6.180 5.784 6.096 173,762 +0.34(+5.98%)
Mar 23, 2020 5.870 5.885 5.498 5.752 246,852 -0.19(-3.16%)
Mar 20, 2020 6.026 6.116 5.917 5.940 137,029 +0.07(+1.20%)
Mar 19, 2020 5.854 5.989 5.557 5.870 203,059 +0.02(+0.40%)
Mar 18, 2020 6.089 6.378 5.355 5.846 200,581 -0.51(-7.99%)
Mar 17, 2020 5.846 6.517 5.846 6.354 101,570 +0.30(+5.04%)
Mar 16, 2020 6.456 6.516 6.049 6.049 157,266 -0.80(-11.64%)
Mar 13, 2020 6.801 6.854 6.539 6.847 117,381 +0.20(+3.00%)
Mar 12, 2020 6.901 6.901 6.409 6.647 174,242 -0.62(-8.56%)
Mar 11, 2020 7.585 7.667 7.239 7.270 76,070 -0.55(-6.99%)
Mar 10, 2020 7.754 8.031 7.577 7.816 82,108 +0.12(+1.60%)
Mar 09, 2020 7.824 8.111 7.585 7.693 148,257 -0.45(-5.57%)
Mar 06, 2020 8.154 8.162 7.962 8.147 120,890 -0.10(-1.21%)
Mar 05, 2020 8.262 8.408 8.124 8.247 77,641 -0.20(-2.37%)
Mar 04, 2020 8.154 8.462 8.154 8.447 70,647 +0.44(+5.48%)
Mar 03, 2020 8.178 8.501 7.870 8.008 55,327 -0.12(-1.42%)
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.