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%)
Streaming Delayed Price Updated: 3:55 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 (%)
Jul 31, 2013 5.070 5.182 5.050 5.116 368,246 +0.06(+1.20%)
Jul 30, 2013 5.065 5.065 5.020 5.055 100,916 +0.04(+0.71%)
Jul 29, 2013 5.075 5.141 4.964 5.020 516,975 -0.10(-1.88%)
Jul 26, 2013 5.070 5.121 4.984 5.116 872,177 +0.01(+0.10%)
Jul 25, 2013 5.121 5.178 5.070 5.111 282,623 -0.05(-0.98%)
Jul 24, 2013 5.207 5.207 5.141 5.162 165,199 -0.01(-0.20%)
Jul 23, 2013 5.167 5.192 5.146 5.172 152,079 +0.01(+0.20%)
Jul 22, 2013 5.167 5.167 5.121 5.162 305,833 +0.02(+0.39%)
Jul 19, 2013 5.162 5.162 5.060 5.141 434,212 -0.05(-0.88%)
Jul 18, 2013 5.177 5.222 5.172 5.187 105,535 +0.02(+0.39%)
Jul 17, 2013 5.243 5.278 5.146 5.167 157,814 -0.09(-1.64%)
Jul 16, 2013 5.162 5.253 5.156 5.253 153,406 +0.08(+1.47%)
Jul 15, 2013 5.172 5.207 5.131 5.177 137,387 +0.01(+0.10%)
Jul 12, 2013 5.192 5.222 5.136 5.172 154,181 -0.04(-0.82%)
Jul 11, 2013 5.212 5.334 5.167 5.214 148,273 +0.07(+1.32%)
Jul 10, 2013 5.055 5.156 5.050 5.146 153,702 +0.09(+1.70%)
Jul 09, 2013 5.080 5.091 5.050 5.060 114,738 -0.02(-0.40%)
Jul 08, 2013 5.055 5.096 5.033 5.080 76,749 +0.07(+1.42%)
Jul 05, 2013 5.075 5.091 4.994 5.009 30,095 -0.02(-0.43%)
Jul 03, 2013 5.050 5.055 5.004 5.031 43,625 -0.02(-0.48%)
Jul 02, 2013 5.030 5.070 4.999 5.055 79,238 +0.04(+0.81%)
Jul 01, 2013 5.035 5.096 4.994 5.014 99,577 +0.05(+0.92%)
Jun 28, 2013 4.984 5.020 4.957 4.969 51,342 +0.01(+0.10%)
Jun 26, 2013 4.862 4.969 4.807 4.964 97,855 +0.10(+1.98%)
Jun 25, 2013 4.913 4.913 4.822 4.867 103,227 +0.04(+0.84%)
Jun 24, 2013 4.923 4.928 4.791 4.827 127,544 -0.17(-3.35%)
Jun 21, 2013 5.096 5.096 4.867 4.994 127,786 -0.04(-0.71%)
Jun 20, 2013 5.141 5.141 4.999 5.030 85,143 -0.13(-2.46%)
Jun 19, 2013 5.253 5.278 5.126 5.156 83,282 -0.07(-1.26%)
Jun 18, 2013 5.232 5.283 5.187 5.222 100,985 +0.02(+0.39%)
Jun 17, 2013 5.111 5.222 5.096 5.202 154,515 +0.15(+2.91%)
Jun 14, 2013 5.050 5.121 5.035 5.055 168,786 +0.04(+0.81%)
Jun 13, 2013 5.020 5.030 4.968 5.014 206,814 -0.10(-1.95%)
Jun 12, 2013 5.100 5.134 5.023 5.114 157,260 +0.07(+1.36%)
Jun 11, 2013 5.070 5.075 5.026 5.046 69,494 -0.05(-1.05%)
Jun 10, 2013 5.026 5.099 5.026 5.099 106,444 +0.13(+2.54%)
Jun 07, 2013 5.017 5.099 4.953 4.973 88,566 +0.01(+0.20%)
Jun 06, 2013 5.026 5.040 4.929 4.963 170,332 -0.04(-0.73%)
Jun 05, 2013 4.934 5.015 4.898 5.000 162,884 +0.05(+1.03%)
Jun 04, 2013 4.953 5.050 4.905 4.949 221,253 +0.04(+0.89%)
Jun 03, 2013 5.070 5.113 4.876 4.905 202,692 -0.21(-4.16%)
May 31, 2013 5.250 5.279 5.099 5.118 223,938 -0.18(-3.32%)
May 30, 2013 5.400 5.415 5.264 5.293 206,608 -0.09(-1.74%)
May 29, 2013 5.468 5.468 5.293 5.387 72,468 -0.07(-1.26%)
May 28, 2013 5.347 5.478 5.344 5.456 191,272 +0.11(+2.04%)
May 24, 2013 5.313 5.357 5.298 5.347 65,965 -0.02(-0.41%)
May 23, 2013 5.221 5.386 5.221 5.369 157,987 +0.08(+1.50%)
May 22, 2013 5.429 5.439 5.289 5.289 73,687 -0.10(-1.88%)
May 21, 2013 5.342 5.400 5.242 5.391 123,222 -0.11(-1.94%)
May 20, 2013 5.274 5.638 5.274 5.497 232,636 +0.24(+4.62%)
May 17, 2013 5.225 5.255 5.196 5.255 44,228 +0.01(+0.28%)
May 16, 2013 5.206 5.242 5.206 5.240 41,611 +0.00(+0.09%)
May 15, 2013 5.148 5.235 5.138 5.235 60,234 +0.15(+2.96%)
May 13, 2013 5.017 5.085 5.007 5.085 58,758 +0.08(+1.55%)
May 10, 2013 5.026 5.026 5.007 5.007 24,796 -0.01(-0.29%)
May 09, 2013 5.026 5.026 5.012 5.021 34,169 -0.02(-0.42%)
May 08, 2013 4.997 5.051 4.945 5.043 87,858 -0.02(-0.44%)
May 07, 2013 4.997 5.065 4.975 5.065 49,615 +0.05(+1.07%)
May 06, 2013 5.065 5.065 4.953 5.012 46,860 -0.03(-0.58%)
May 03, 2013 4.929 5.041 4.924 5.041 211,682 +0.12(+2.37%)
May 02, 2013 4.929 4.929 4.881 4.924 41,922 -0.00(-0.10%)
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.