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 )

9.510 -0.090 (-0.94%)
Streaming Delayed Price Updated: 2:48 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, 2017 7.160 7.200 7.160 7.187 35,873 +0.03(+0.38%)
Jul 28, 2017 7.153 7.173 7.139 7.160 59,550 -0.01(-0.09%)
Jul 27, 2017 7.234 7.241 7.166 7.166 57,759 -0.05(-0.76%)
Jul 26, 2017 7.234 7.248 7.207 7.221 119,450 -0.04(-0.55%)
Jul 25, 2017 7.248 7.261 7.227 7.261 61,810 +0.03(+0.37%)
Jul 24, 2017 7.241 7.265 7.227 7.234 52,527 -0.01(-0.09%)
Jul 21, 2017 7.248 7.266 7.234 7.241 84,713 -0.02(-0.28%)
Jul 20, 2017 7.288 7.227 7.261 55,762 +0.01(+0.19%)
Jul 19, 2017 7.227 7.268 7.227 7.248 64,828 +0.03(+0.37%)
Jul 18, 2017 7.193 7.221 7.180 7.221 29,702 +0.00(+0.00%)
Jul 17, 2017 7.248 7.279 7.200 7.221 33,292 -0.03(-0.37%)
Jul 14, 2017 7.214 7.254 7.207 7.248 24,776 +0.03(+0.37%)
Jul 13, 2017 7.187 7.254 7.180 7.221 32,308 +0.02(+0.28%)
Jul 12, 2017 7.227 7.234 7.180 7.200 33,068 +0.03(+0.47%)
Jul 11, 2017 7.187 7.207 7.166 7.166 55,876 -0.04(-0.56%)
Jul 10, 2017 7.234 7.234 7.193 7.207 54,178 -0.02(-0.28%)
Jul 07, 2017 7.200 7.261 7.194 7.227 62,682 +0.03(+0.38%)
Jul 06, 2017 7.268 7.268 7.194 7.200 100,429 -0.07(-0.93%)
Jul 05, 2017 7.281 7.284 7.248 7.268 34,084 -0.01(-0.19%)
Jul 03, 2017 7.315 7.346 7.281 7.281 19,786 -0.05(-0.74%)
Jun 30, 2017 7.295 7.342 7.295 7.335 37,399 +0.02(+0.28%)
Jun 29, 2017 7.383 7.403 7.268 7.315 64,034 -0.07(-0.92%)
Jun 28, 2017 7.275 7.417 7.275 7.383 126,809 +0.11(+1.58%)
Jun 27, 2017 7.315 7.322 7.268 7.268 36,806 -0.05(-0.65%)
Jun 26, 2017 7.275 7.340 7.258 7.315 72,735 +0.05(+0.74%)
Jun 23, 2017 7.268 7.284 7.227 7.261 65,899 -0.01(-0.09%)
Jun 22, 2017 7.214 7.281 7.214 7.268 88,964 +0.07(+0.94%)
Jun 21, 2017 7.180 7.227 7.180 7.200 46,967 +0.03(+0.38%)
Jun 20, 2017 7.187 7.234 7.173 7.173 40,659 -0.05(-0.66%)
Jun 19, 2017 7.133 7.221 7.106 7.221 48,565 +0.12(+1.71%)
Jun 16, 2017 7.085 7.116 7.072 7.099 73,518 -0.02(-0.28%)
Jun 15, 2017 7.065 7.159 7.035 7.119 50,572 -0.08(-1.05%)
Jun 14, 2017 7.187 7.234 7.160 7.195 127,545 +0.06(+0.80%)
Jun 13, 2017 7.106 7.144 7.093 7.138 36,418 -0.01(-0.11%)
Jun 12, 2017 7.113 7.146 7.093 7.146 29,406 +0.01(+0.19%)
Jun 09, 2017 7.119 7.153 7.119 7.133 19,341 -0.00(-0.03%)
Jun 08, 2017 7.113 7.135 7.099 7.135 19,719 +0.02(+0.22%)
Jun 07, 2017 7.099 7.119 7.099 7.119 20,038 +0.00(+0.00%)
Jun 06, 2017 7.106 7.133 7.093 7.119 44,806 -0.02(-0.28%)
Jun 05, 2017 7.073 7.139 7.073 7.139 67,138 +0.01(+0.09%)
Jun 02, 2017 7.139 7.146 7.113 7.133 12,468 +0.03(+0.47%)
Jun 01, 2017 7.019 7.099 7.006 7.099 35,434 +0.06(+0.85%)
May 31, 2017 6.999 7.059 6.979 7.039 40,836 +0.04(+0.57%)
May 30, 2017 7.019 7.019 6.999 6.999 31,479 -0.03(-0.36%)
May 26, 2017 6.992 7.033 6.992 7.025 47,100 +0.01(+0.08%)
May 25, 2017 6.986 7.039 6.986 7.019 28,411 +0.00(+0.00%)
May 24, 2017 6.952 7.019 6.939 7.019 47,799 +0.05(+0.67%)
May 23, 2017 6.986 6.986 6.966 6.972 13,222 -0.01(-0.19%)
May 22, 2017 6.959 6.992 6.939 6.986 74,137 +0.07(+1.06%)
May 19, 2017 6.852 6.926 6.852 6.912 68,949 +0.07(+0.98%)
May 18, 2017 6.846 6.880 6.832 6.846 56,235 +0.00(+0.00%)
May 17, 2017 6.872 6.882 6.792 6.846 124,209 -0.06(-0.87%)
May 16, 2017 6.972 6.978 6.899 6.906 46,718 -0.07(-1.05%)
May 15, 2017 6.959 6.990 6.959 6.979 30,806 +0.01(+0.19%)
May 12, 2017 6.979 6.992 6.959 6.966 102,460 -0.01(-0.10%)
May 11, 2017 6.892 6.986 6.892 6.972 65,460 +0.08(+1.16%)
May 10, 2017 6.872 6.912 6.872 6.892 54,631 +0.00(+0.05%)
May 09, 2017 6.906 6.906 6.879 6.889 36,990 -0.01(-0.16%)
May 08, 2017 6.899 6.913 6.892 6.900 46,490 +0.00(+0.01%)
May 05, 2017 6.919 6.927 6.899 6.899 43,763 -0.01(-0.19%)
May 04, 2017 6.939 6.939 6.892 6.912 59,944 -0.01(-0.10%)
May 03, 2017 6.879 6.919 6.879 6.919 91,644 +0.04(+0.58%)
May 02, 2017 6.879 6.879 6.859 6.879 56,690 +0.01(+0.19%)
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.