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, 2018 6.860 6.862 6.769 6.783 22,639 -0.02(-0.31%)
Apr 27, 2018 6.825 6.832 6.783 6.804 23,062 -0.02(-0.31%)
Apr 26, 2018 6.720 6.846 6.720 6.825 67,315 +0.15(+2.21%)
Apr 25, 2018 6.614 6.699 6.607 6.678 51,728 +0.04(+0.53%)
Apr 24, 2018 6.699 6.723 6.600 6.643 78,468 -0.07(-1.05%)
Apr 23, 2018 6.685 6.797 6.678 6.713 50,606 +0.02(+0.32%)
Apr 20, 2018 6.783 6.783 6.678 6.692 40,071 -0.06(-0.83%)
Apr 19, 2018 6.832 6.861 6.748 6.748 57,747 -0.11(-1.64%)
Apr 18, 2018 6.853 6.903 6.825 6.860 57,363 +0.03(+0.41%)
Apr 17, 2018 6.755 6.853 6.755 6.832 86,042 +0.10(+1.46%)
Apr 16, 2018 6.727 6.782 6.706 6.734 124,580 +0.04(+0.52%)
Apr 13, 2018 6.755 6.755 6.699 6.699 39,108 -0.04(-0.52%)
Apr 12, 2018 6.706 6.775 6.699 6.734 50,077 +0.11(+1.70%)
Apr 11, 2018 6.755 6.755 6.621 6.621 44,200 -0.15(-2.28%)
Apr 10, 2018 6.748 6.846 6.685 6.776 81,184 +0.09(+1.37%)
Apr 09, 2018 6.629 6.726 6.551 6.685 58,233 +0.10(+1.49%)
Apr 06, 2018 6.650 6.702 6.558 6.586 78,636 -0.05(-0.74%)
Apr 05, 2018 6.650 6.719 6.607 6.636 33,944 +0.04(+0.64%)
Apr 04, 2018 6.425 6.666 6.411 6.593 81,766 +0.13(+2.07%)
Apr 03, 2018 6.523 6.636 6.460 6.460 52,753 +0.02(+0.33%)
Apr 02, 2018 6.664 6.699 6.439 6.439 62,747 -0.24(-3.58%)
Mar 29, 2018 6.678 6.678 6.678 0 +0.03(+0.42%)
Mar 28, 2018 6.636 6.664 6.621 6.650 33,776 +0.08(+1.18%)
Mar 27, 2018 6.636 6.685 6.572 6.572 40,703 -0.09(-1.37%)
Mar 26, 2018 6.657 6.664 6.551 6.664 111,769 +0.12(+1.83%)
Mar 23, 2018 6.685 6.685 6.544 6.544 132,827 -0.10(-1.48%)
Mar 22, 2018 6.734 6.766 6.636 6.643 75,511 -0.13(-1.97%)
Mar 21, 2018 6.811 6.825 6.769 6.776 44,991 -0.06(-0.82%)
Mar 20, 2018 6.867 6.896 6.818 6.832 39,172 -0.02(-0.31%)
Mar 19, 2018 6.917 6.934 6.818 6.853 42,390 -0.08(-1.22%)
Mar 16, 2018 6.938 6.973 6.931 6.938 19,821 -0.03(-0.40%)
Mar 15, 2018 7.001 7.008 6.938 6.966 26,196 -0.02(-0.30%)
Mar 14, 2018 7.050 7.051 6.973 6.987 48,691 -0.05(-0.70%)
Mar 13, 2018 7.071 7.085 7.002 7.036 30,115 +0.01(+0.10%)
Mar 12, 2018 7.057 7.057 7.016 7.029 43,599 -0.03(-0.39%)
Mar 09, 2018 6.974 7.064 6.967 7.057 59,626 +0.14(+2.01%)
Mar 08, 2018 6.925 6.953 6.918 6.918 67,896 +0.01(+0.20%)
Mar 07, 2018 6.890 6.906 6.870 6.904 79,274 +0.01(+0.20%)
Mar 06, 2018 6.897 6.918 6.866 6.890 36,774 +0.01(+0.20%)
Mar 05, 2018 6.793 6.905 6.779 6.877 54,640 +0.05(+0.71%)
Mar 02, 2018 6.752 6.828 6.752 6.828 89,934 +0.04(+0.61%)
Mar 01, 2018 6.877 6.890 6.752 6.786 57,089 -0.11(-1.61%)
Feb 28, 2018 6.946 6.953 6.877 6.897 34,004 -0.05(-0.70%)
Feb 27, 2018 6.981 7.017 6.939 6.946 61,119 -0.03(-0.50%)
Feb 26, 2018 6.960 7.002 6.953 6.981 72,806 +0.03(+0.40%)
Feb 23, 2018 6.918 6.953 6.890 6.953 51,878 +0.07(+1.01%)
Feb 22, 2018 6.884 6.884 46,607 -0.02(-0.30%)
Feb 21, 2018 6.960 7.008 6.897 6.904 29,492 -0.08(-1.09%)
Feb 20, 2018 7.008 7.008 6.918 6.981 95,785 -0.08(-1.08%)
Feb 16, 2018 7.057 7.057 7.057 0 +0.05(+0.69%)
Feb 15, 2018 6.960 7.043 6.960 7.008 70,140 +0.05(+0.70%)
Feb 14, 2018 6.821 6.974 6.821 6.960 44,137 +0.09(+1.31%)
Feb 13, 2018 6.932 6.932 6.815 6.870 55,176 -0.02(-0.30%)
Feb 12, 2018 6.793 6.897 6.793 6.890 29,370 +0.11(+1.64%)
Feb 09, 2018 6.800 6.925 6.641 6.779 83,368 -0.02(-0.31%)
Feb 08, 2018 6.932 6.953 6.766 6.800 48,927 -0.15(-2.10%)
Feb 07, 2018 6.897 7.029 6.897 6.946 88,806 +0.00(+0.00%)
Feb 06, 2018 6.766 6.988 6.766 6.946 98,343 +0.01(+0.10%)
Feb 05, 2018 7.196 7.203 6.856 6.939 77,909 -0.26(-3.66%)
Feb 02, 2018 7.300 7.335 7.196 7.203 74,608 -0.13(-1.80%)
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.