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: 3:05 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, 2020 8.580 8.683 8.549 8.549 47,704 -0.02(-0.19%)
Aug 28, 2020 8.604 8.604 8.505 8.564 43,167 +0.02(+0.28%)
Aug 27, 2020 8.549 8.588 8.509 8.541 53,282 +0.02(+0.19%)
Aug 26, 2020 8.564 8.564 8.477 8.525 52,947 -0.03(-0.37%)
Aug 25, 2020 8.533 8.557 8.501 8.557 36,094 +0.04(+0.47%)
Aug 24, 2020 8.549 8.564 8.469 8.517 46,328 +0.02(+0.19%)
Aug 21, 2020 8.454 8.541 8.454 8.501 57,051 -0.06(-0.65%)
Aug 20, 2020 8.517 8.557 8.477 8.557 49,496 +0.00(+0.00%)
Aug 19, 2020 8.525 8.572 8.525 8.557 35,284 -0.02(-0.18%)
Aug 18, 2020 8.525 8.580 8.485 8.572 26,235 +0.05(+0.56%)
Aug 17, 2020 8.414 8.549 8.414 8.525 17,834 +0.10(+1.13%)
Aug 14, 2020 8.461 8.469 8.390 8.430 29,030 -0.01(-0.09%)
Aug 13, 2020 8.438 8.461 8.422 8.438 23,531 -0.05(-0.56%)
Aug 12, 2020 8.461 8.509 8.461 8.485 21,741 +0.12(+1.42%)
Aug 11, 2020 8.477 8.509 8.366 8.366 44,232 -0.07(-0.85%)
Aug 10, 2020 8.398 8.501 8.398 8.438 67,527 +0.01(+0.09%)
Aug 07, 2020 8.406 8.438 8.358 8.430 32,185 -0.02(-0.28%)
Aug 06, 2020 8.430 8.461 8.414 8.454 35,197 +0.01(+0.09%)
Aug 05, 2020 8.461 8.461 8.401 8.446 51,213 +0.06(+0.66%)
Aug 04, 2020 8.311 8.398 8.271 8.390 43,413 +0.07(+0.86%)
Aug 03, 2020 8.240 8.374 8.232 8.319 67,811 +0.10(+1.16%)
Jul 31, 2020 8.248 8.295 8.168 8.224 74,974 -0.03(-0.38%)
Jul 30, 2020 8.382 8.382 8.255 8.255 392,811 -0.17(-2.07%)
Jul 29, 2020 8.287 8.446 8.255 8.430 51,545 +0.16(+1.92%)
Jul 28, 2020 8.208 8.311 8.200 8.271 39,950 +0.06(+0.77%)
Jul 27, 2020 8.137 8.240 8.137 8.208 43,676 +0.07(+0.88%)
Jul 24, 2020 8.216 8.240 8.089 8.137 54,400 -0.05(-0.58%)
Jul 23, 2020 8.216 8.311 8.176 8.184 123,308 -0.03(-0.39%)
Jul 22, 2020 8.208 8.243 8.152 8.216 132,492 +0.03(+0.39%)
Jul 21, 2020 8.208 8.240 8.152 8.184 150,680 +0.01(+0.10%)
Jul 20, 2020 8.200 8.216 8.113 8.176 105,624 +0.02(+0.19%)
Jul 17, 2020 8.105 8.224 8.105 8.160 320,092 +0.08(+0.98%)
Jul 16, 2020 8.121 8.184 8.065 8.081 181,137 -0.06(-0.68%)
Jul 15, 2020 8.129 8.208 8.081 8.137 136,205 +0.06(+0.79%)
Jul 14, 2020 7.931 8.073 7.915 8.073 58,553 +0.14(+1.80%)
Jul 13, 2020 8.010 8.057 7.907 7.931 79,265 -0.02(-0.30%)
Jul 10, 2020 7.954 8.065 7.899 7.954 39,506 +0.00(+0.00%)
Jul 09, 2020 7.962 7.986 7.877 7.954 51,184 -0.02(-0.20%)
Jul 08, 2020 8.002 8.022 7.946 7.970 28,010 -0.06(-0.79%)
Jul 07, 2020 7.986 8.049 7.962 8.034 50,730 +0.04(+0.50%)
Jul 06, 2020 8.073 8.073 7.994 7.994 43,461 +0.00(+0.00%)
Jul 02, 2020 8.010 8.081 7.994 7.994 98,829 -0.06(-0.79%)
Jul 01, 2020 8.002 8.065 7.954 8.057 48,674 +0.10(+1.29%)
Jun 30, 2020 7.915 7.978 7.857 7.954 25,352 +0.08(+1.01%)
Jun 29, 2020 7.891 7.928 7.875 7.875 33,263 -0.06(-0.80%)
Jun 26, 2020 7.907 7.954 7.820 7.939 33,574 -0.01(-0.10%)
Jun 25, 2020 7.907 7.970 7.851 7.946 27,143 +0.02(+0.30%)
Jun 24, 2020 7.994 8.042 7.915 7.923 52,372 -0.14(-1.77%)
Jun 23, 2020 8.152 8.155 8.042 8.065 56,836 +0.07(+0.89%)
Jun 22, 2020 8.018 8.018 7.907 7.994 37,133 +0.03(+0.40%)
Jun 19, 2020 8.026 8.113 7.962 7.962 40,390 +0.01(+0.10%)
Jun 18, 2020 8.002 8.018 7.954 7.954 58,952 -0.03(-0.40%)
Jun 17, 2020 8.113 8.152 7.986 7.986 75,705 -0.10(-1.27%)
Jun 16, 2020 8.145 8.303 8.010 8.089 78,115 +0.13(+1.69%)
Jun 15, 2020 7.828 7.954 7.798 7.954 37,681 +0.06(+0.70%)
Jun 12, 2020 7.993 7.993 7.805 7.899 70,523 +0.09(+1.20%)
Jun 11, 2020 8.016 8.119 7.797 7.805 53,828 -0.50(-6.03%)
Jun 10, 2020 8.274 8.383 8.258 8.306 71,118 -0.03(-0.37%)
Jun 09, 2020 8.391 8.493 8.290 8.336 50,444 -0.05(-0.65%)
Jun 08, 2020 8.430 8.430 8.360 8.391 33,453 -0.02(-0.28%)
Jun 05, 2020 8.344 8.422 8.293 8.415 74,235 +0.17(+2.09%)
Jun 04, 2020 8.172 8.270 8.172 8.243 35,625 +0.01(+0.09%)
Jun 03, 2020 8.227 8.274 8.184 8.235 68,816 +0.03(+0.38%)
Jun 02, 2020 8.126 8.204 8.110 8.204 36,695 +0.05(+0.67%)
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.