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 )

9.480 -0.120 (-1.25%)
Streaming Delayed Price Updated: 3:41 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 (%)
Aug 31, 2017 6.905 6.959 6.905 6.959 60,469 +0.05(+0.78%)
Aug 30, 2017 6.885 6.912 6.871 6.905 64,370 +0.01(+0.10%)
Aug 29, 2017 6.912 6.912 6.865 6.899 45,166 -0.02(-0.29%)
Aug 28, 2017 6.905 6.926 6.878 6.919 75,988 +0.03(+0.39%)
Aug 25, 2017 6.871 6.919 6.858 6.892 102,663 +0.00(+0.00%)
Aug 24, 2017 6.926 6.932 6.858 6.892 163,477 -0.05(-0.68%)
Aug 23, 2017 6.946 6.946 6.912 6.939 37,211 -0.01(-0.19%)
Aug 22, 2017 6.899 6.966 6.899 6.953 48,960 +0.03(+0.49%)
Aug 21, 2017 6.871 6.919 6.871 6.919 38,602 -0.01(-0.10%)
Aug 18, 2017 6.932 6.932 6.878 6.926 37,517 -0.03(-0.39%)
Aug 17, 2017 6.919 6.987 6.892 6.953 87,629 -0.05(-0.68%)
Aug 16, 2017 7.000 7.037 6.986 7.000 44,483 -0.01(-0.10%)
Aug 15, 2017 7.007 7.041 6.993 7.007 26,581 -0.01(-0.19%)
Aug 14, 2017 6.986 7.020 6.986 7.020 63,043 +0.04(+0.58%)
Aug 11, 2017 6.899 6.993 6.865 6.980 104,849 +0.05(+0.68%)
Aug 10, 2017 6.973 6.993 6.763 6.932 177,743 -0.07(-1.06%)
Aug 09, 2017 7.007 7.027 6.993 7.007 61,837 -0.03(-0.38%)
Aug 08, 2017 7.013 7.081 7.013 7.034 124,795 -0.03(-0.38%)
Aug 07, 2017 7.061 7.068 7.013 7.061 77,094 -0.01(-0.10%)
Aug 04, 2017 7.101 7.115 7.061 7.068 73,041 -0.04(-0.57%)
Aug 03, 2017 7.122 7.142 7.101 7.108 95,241 -0.02(-0.23%)
Aug 02, 2017 7.142 7.149 7.122 7.125 73,371 -0.04(-0.62%)
Aug 01, 2017 7.176 7.183 7.162 7.169 30,551 -0.02(-0.28%)
Jul 31, 2017 7.162 7.203 7.162 7.189 35,860 +0.03(+0.38%)
Jul 28, 2017 7.156 7.176 7.142 7.162 59,529 -0.01(-0.09%)
Jul 27, 2017 7.237 7.243 7.169 7.169 57,738 -0.05(-0.76%)
Jul 26, 2017 7.237 7.250 7.210 7.224 119,407 -0.04(-0.55%)
Jul 25, 2017 7.250 7.264 7.230 7.264 61,788 +0.03(+0.37%)
Jul 24, 2017 7.243 7.267 7.230 7.237 52,508 -0.01(-0.09%)
Jul 21, 2017 7.250 7.269 7.237 7.243 84,682 -0.02(-0.28%)
Jul 20, 2017 7.291 7.230 7.264 55,742 +0.01(+0.19%)
Jul 19, 2017 7.230 7.270 7.230 7.250 64,804 +0.03(+0.37%)
Jul 18, 2017 7.196 7.223 7.183 7.223 29,691 +0.00(+0.00%)
Jul 17, 2017 7.250 7.282 7.203 7.223 33,279 -0.03(-0.37%)
Jul 14, 2017 7.216 7.257 7.209 7.250 24,767 +0.03(+0.37%)
Jul 13, 2017 7.189 7.257 7.183 7.223 32,296 +0.02(+0.28%)
Jul 12, 2017 7.230 7.237 7.183 7.203 33,056 +0.03(+0.47%)
Jul 11, 2017 7.189 7.210 7.169 7.169 55,856 -0.04(-0.56%)
Jul 10, 2017 7.237 7.237 7.196 7.210 54,158 -0.02(-0.28%)
Jul 07, 2017 7.203 7.264 7.196 7.230 62,659 +0.03(+0.38%)
Jul 06, 2017 7.270 7.270 7.196 7.203 100,392 -0.07(-0.93%)
Jul 05, 2017 7.284 7.286 7.250 7.270 34,072 -0.01(-0.19%)
Jul 03, 2017 7.318 7.348 7.284 7.284 19,778 -0.05(-0.74%)
Jun 30, 2017 7.298 7.345 7.298 7.338 37,385 +0.02(+0.28%)
Jun 29, 2017 7.385 7.406 7.270 7.318 64,010 -0.07(-0.92%)
Jun 28, 2017 7.277 7.419 7.277 7.385 126,763 +0.11(+1.58%)
Jun 27, 2017 7.318 7.325 7.270 7.270 36,793 -0.05(-0.65%)
Jun 26, 2017 7.277 7.343 7.260 7.318 72,709 +0.05(+0.74%)
Jun 23, 2017 7.270 7.287 7.230 7.264 65,875 -0.01(-0.09%)
Jun 22, 2017 7.216 7.284 7.216 7.270 88,932 +0.07(+0.94%)
Jun 21, 2017 7.183 7.230 7.183 7.203 46,950 +0.03(+0.38%)
Jun 20, 2017 7.189 7.237 7.176 7.176 40,644 -0.05(-0.66%)
Jun 19, 2017 7.135 7.223 7.108 7.223 48,547 +0.12(+1.71%)
Jun 16, 2017 7.088 7.118 7.074 7.101 73,491 -0.02(-0.28%)
Jun 15, 2017 7.068 7.161 7.038 7.122 50,554 -0.08(-1.05%)
Jun 14, 2017 7.189 7.237 7.162 7.197 127,499 +0.06(+0.80%)
Jun 13, 2017 7.109 7.147 7.095 7.141 36,404 -0.01(-0.11%)
Jun 12, 2017 7.115 7.149 7.095 7.149 29,395 +0.01(+0.19%)
Jun 09, 2017 7.122 7.155 7.122 7.135 19,334 -0.00(-0.03%)
Jun 08, 2017 7.115 7.138 7.102 7.138 19,712 +0.02(+0.22%)
Jun 07, 2017 7.102 7.122 7.102 7.122 20,031 +0.00(+0.00%)
Jun 06, 2017 7.109 7.135 7.095 7.122 44,789 -0.02(-0.28%)
Jun 05, 2017 7.075 7.142 7.075 7.142 67,114 +0.01(+0.09%)
Jun 02, 2017 7.142 7.149 7.115 7.135 12,463 +0.03(+0.47%)
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.