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 )

9.730 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2015 6.826 6.826 6.738 6.742 69,027 -0.08(-1.15%)
Apr 29, 2015 6.790 6.826 6.790 6.820 47,534 -0.02(-0.26%)
Apr 28, 2015 6.856 6.856 6.802 6.838 43,612 -0.02(-0.26%)
Apr 27, 2015 6.959 7.001 6.856 6.856 105,324 -0.10(-1.39%)
Apr 24, 2015 6.911 6.977 6.856 6.953 99,598 +0.04(+0.61%)
Apr 23, 2015 6.880 6.917 6.868 6.911 79,188 +0.01(+0.09%)
Apr 22, 2015 6.965 6.971 6.880 6.905 86,894 -0.04(-0.52%)
Apr 21, 2015 6.929 6.960 6.925 6.941 86,386 +0.01(+0.17%)
Apr 20, 2015 6.850 6.929 6.850 6.929 81,688 +0.08(+1.23%)
Apr 17, 2015 6.874 6.898 6.838 6.844 92,892 -0.05(-0.79%)
Apr 16, 2015 6.959 6.965 6.891 6.899 95,104 -0.04(-0.61%)
Apr 15, 2015 6.977 7.001 6.923 6.941 115,189 +0.02(+0.26%)
Apr 14, 2015 6.905 6.931 6.886 6.923 42,346 +0.04(+0.53%)
Apr 13, 2015 6.971 6.983 6.880 6.886 121,094 -0.05(-0.78%)
Apr 10, 2015 6.947 6.959 6.917 6.941 81,364 +0.01(+0.09%)
Apr 09, 2015 6.893 6.953 6.874 6.935 125,615 +0.03(+0.47%)
Apr 08, 2015 6.893 6.923 6.844 6.902 98,196 +0.03(+0.40%)
Apr 07, 2015 6.790 6.923 6.790 6.874 132,072 +0.09(+1.33%)
Apr 06, 2015 6.736 6.826 6.736 6.784 106,124 +0.04(+0.63%)
Apr 02, 2015 6.723 6.742 6.742 6.742 61,138 +0.00(+0.00%)
Apr 01, 2015 6.808 6.808 6.705 6.742 105,766 -0.05(-0.80%)
Mar 31, 2015 6.820 6.868 6.791 6.796 49,419 -0.05(-0.79%)
Mar 30, 2015 6.778 6.850 6.778 6.850 32,164 +0.10(+1.43%)
Mar 27, 2015 6.730 6.760 6.724 6.754 33,203 +0.02(+0.27%)
Mar 26, 2015 6.699 6.748 6.687 6.735 48,072 -0.00(-0.00%)
Mar 25, 2015 6.808 6.808 6.717 6.736 98,279 -0.05(-0.80%)
Mar 24, 2015 6.802 6.805 6.778 6.790 53,299 -0.01(-0.09%)
Mar 23, 2015 6.796 6.796 6.777 6.796 51,962 +0.02(+0.27%)
Mar 20, 2015 6.790 6.796 6.760 6.778 48,821 +0.04(+0.63%)
Mar 19, 2015 6.754 6.796 6.699 6.736 180,107 -0.01(-0.18%)
Mar 18, 2015 6.681 6.778 6.630 6.748 77,839 +0.07(+1.08%)
Mar 17, 2015 6.609 6.687 6.609 6.675 77,125 +0.03(+0.45%)
Mar 16, 2015 6.586 6.669 6.586 6.645 158,256 +0.08(+1.29%)
Mar 13, 2015 6.573 6.573 6.506 6.561 183,682 +0.03(+0.46%)
Mar 12, 2015 6.542 6.554 6.506 6.530 59,878 +0.04(+0.64%)
Mar 11, 2015 6.566 6.566 6.453 6.489 115,665 -0.05(-0.77%)
Mar 10, 2015 6.542 6.566 6.536 6.539 64,694 -0.09(-1.31%)
Mar 09, 2015 6.590 6.626 6.578 6.626 78,359 +0.05(+0.82%)
Mar 06, 2015 6.626 6.668 6.548 6.572 94,835 -0.07(-0.99%)
Mar 05, 2015 6.590 6.647 6.590 6.638 118,714 +0.04(+0.63%)
Mar 04, 2015 6.614 6.626 6.554 6.596 310,700 -0.02(-0.36%)
Mar 03, 2015 6.662 6.662 6.560 6.620 428,656 -0.04(-0.63%)
Mar 02, 2015 6.656 6.673 6.632 6.662 100,364 +0.03(+0.45%)
Feb 27, 2015 6.608 6.674 6.578 6.632 84,514 +0.03(+0.45%)
Feb 26, 2015 6.602 6.608 6.560 6.602 70,978 +0.00(+0.00%)
Feb 25, 2015 6.518 6.632 6.518 6.602 117,956 +0.07(+1.00%)
Feb 24, 2015 6.495 6.572 6.495 6.536 123,571 +0.04(+0.64%)
Feb 23, 2015 6.524 6.524 6.453 6.495 200,991 -0.01(-0.09%)
Feb 20, 2015 6.483 6.512 6.441 6.501 79,807 +0.03(+0.46%)
Feb 19, 2015 6.387 6.524 6.377 6.471 1,461,536 +0.08(+1.31%)
Feb 18, 2015 6.381 6.404 6.369 6.387 89,929 +0.01(+0.09%)
Feb 17, 2015 6.471 6.483 6.381 6.381 86,742 -0.07(-1.11%)
Feb 13, 2015 6.453 6.453 6.453 6.453 153,285 -0.02(-0.37%)
Feb 12, 2015 6.489 6.554 6.423 6.477 74,359 -0.03(-0.46%)
Feb 11, 2015 6.471 6.506 6.453 6.506 71,270 +0.01(+0.09%)
Feb 10, 2015 6.417 6.501 6.393 6.501 73,251 +0.08(+1.30%)
Feb 09, 2015 6.387 6.417 6.357 6.417 37,471 +0.01(+0.19%)
Feb 06, 2015 6.375 6.417 6.375 6.405 100,156 +0.02(+0.28%)
Feb 05, 2015 6.315 6.387 6.315 6.387 64,178 +0.07(+1.04%)
Feb 04, 2015 6.280 6.339 6.280 6.321 69,382 +0.01(+0.09%)
Feb 03, 2015 6.250 6.324 6.250 6.315 142,372 +0.10(+1.54%)
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.