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 (%)
Jun 30, 2014 6.129 6.129 5.939 5.939 167,279 -0.12(-2.00%)
Jun 27, 2014 6.146 6.198 6.019 6.060 304,022 -0.13(-2.04%)
Jun 26, 2014 6.019 6.186 5.985 6.186 148,258 +0.16(+2.67%)
Jun 25, 2014 5.956 6.037 5.956 6.025 571,097 +0.09(+1.45%)
Jun 24, 2014 6.008 6.008 5.910 5.939 116,199 -0.04(-0.67%)
Jun 23, 2014 5.927 5.979 5.899 5.979 107,933 +0.07(+1.27%)
Jun 20, 2014 5.893 5.904 5.858 5.904 55,472 +0.03(+0.49%)
Jun 19, 2014 5.904 5.922 5.853 5.876 62,027 -0.02(-0.39%)
Jun 18, 2014 5.853 5.939 5.853 5.899 90,068 +0.03(+0.49%)
Jun 17, 2014 5.789 5.893 5.789 5.870 150,286 +0.03(+0.59%)
Jun 16, 2014 5.887 5.887 5.807 5.835 108,588 -0.03(-0.59%)
Jun 13, 2014 5.876 5.876 5.778 5.870 103,490 +0.02(+0.29%)
Jun 12, 2014 5.893 5.893 5.830 5.853 109,047 -0.02(-0.29%)
Jun 11, 2014 5.893 5.893 5.853 5.870 223,375 -0.02(-0.29%)
Jun 10, 2014 5.887 5.893 5.802 5.887 258,580 +0.01(+0.10%)
Jun 06, 2014 5.836 5.995 5.836 5.881 135,376 +0.03(+0.58%)
Jun 05, 2014 5.836 5.853 5.810 5.847 129,550 +0.03(+0.49%)
Jun 04, 2014 5.813 5.819 5.779 5.819 117,155 +0.02(+0.39%)
Jun 03, 2014 5.767 5.841 5.750 5.796 170,933 +0.01(+0.20%)
Jun 02, 2014 5.790 5.796 5.762 5.785 112,107 -0.01(-0.10%)
May 30, 2014 5.676 5.807 5.671 5.790 790,481 -0.07(-1.16%)
May 29, 2014 5.814 5.864 5.808 5.858 206,435 +0.04(+0.66%)
May 28, 2014 5.803 5.836 5.792 5.820 425,316 +0.02(+0.28%)
May 27, 2014 5.754 5.809 5.699 5.803 422,179 +0.07(+1.22%)
May 23, 2014 5.715 5.733 5.733 5.733 273,861 +0.02(+0.32%)
May 22, 2014 5.677 5.715 5.666 5.715 57,294 +0.05(+0.97%)
May 21, 2014 5.655 5.660 5.633 5.660 148,387 +0.05(+0.88%)
May 20, 2014 5.633 5.638 5.600 5.611 90,046 -0.01(-0.10%)
May 19, 2014 5.605 5.644 5.589 5.616 63,887 +0.03(+0.59%)
May 16, 2014 5.550 5.600 5.550 5.583 113,100 +0.02(+0.41%)
May 15, 2014 5.638 5.641 5.545 5.560 119,143 -0.09(-1.67%)
May 14, 2014 5.677 5.688 5.655 5.655 71,740 -0.02(-0.41%)
May 13, 2014 5.655 5.687 5.649 5.678 43,177 +0.00(+0.02%)
May 12, 2014 5.605 5.677 5.605 5.677 50,488 +0.08(+1.39%)
May 09, 2014 5.638 5.638 5.592 5.599 46,077 -0.03(-0.50%)
May 08, 2014 5.622 5.671 5.616 5.627 65,952 -0.02(-0.39%)
May 07, 2014 5.655 5.671 5.627 5.649 48,561 -0.00(-0.02%)
May 06, 2014 5.633 5.660 5.627 5.650 41,876 +0.01(+0.12%)
May 05, 2014 5.664 5.671 5.644 5.644 36,602 -0.01(-0.16%)
May 02, 2014 5.666 5.699 5.653 5.653 18,085 -0.02(-0.42%)
May 01, 2014 5.693 5.704 5.666 5.677 38,082 -0.02(-0.29%)
Apr 30, 2014 5.644 5.710 5.638 5.693 43,836 +0.02(+0.39%)
Apr 29, 2014 5.649 5.694 5.649 5.671 15,811 +0.04(+0.68%)
Apr 28, 2014 5.633 5.649 5.598 5.633 41,259 +0.02(+0.27%)
Apr 25, 2014 5.633 5.633 5.611 5.617 10,468 -0.03(-0.47%)
Apr 24, 2014 5.660 5.660 5.631 5.644 68,809 -0.01(-0.10%)
Apr 23, 2014 5.682 5.682 5.633 5.649 86,480 -0.02(-0.39%)
Apr 22, 2014 5.616 5.682 5.616 5.671 52,786 +0.06(+0.98%)
Apr 21, 2014 5.572 5.622 5.567 5.616 122,673 +0.04(+0.69%)
Apr 17, 2014 5.539 5.578 5.578 5.578 43,490 +0.04(+0.69%)
Apr 16, 2014 5.528 5.583 5.517 5.539 64,272 +0.02(+0.40%)
Apr 15, 2014 5.561 5.561 5.484 5.517 112,936 -0.06(-1.02%)
Apr 14, 2014 5.627 5.677 5.523 5.574 157,900 -0.01(-0.17%)
Apr 11, 2014 5.594 5.633 5.572 5.583 147,462 -0.04(-0.78%)
Apr 10, 2014 5.715 5.726 5.611 5.627 246,498 -0.11(-1.92%)
Apr 09, 2014 5.660 5.748 5.638 5.737 37,581 +0.10(+1.85%)
Apr 08, 2014 5.638 5.644 5.583 5.633 35,134 +0.00(+0.00%)
Apr 07, 2014 5.666 5.726 5.622 5.633 75,705 -0.09(-1.55%)
Apr 04, 2014 5.770 5.776 5.701 5.721 65,153 -0.04(-0.66%)
Apr 03, 2014 5.781 5.781 5.732 5.759 43,361 +0.01(+0.10%)
Apr 02, 2014 5.770 5.770 5.735 5.754 21,464 +0.02(+0.29%)
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.