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 )

9.732 +0.002 (+0.02%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 14, 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, 2014 5.642 5.708 5.636 5.691 43,851 +0.02(+0.39%)
Apr 29, 2014 5.647 5.691 5.647 5.669 15,816 +0.04(+0.68%)
Apr 28, 2014 5.631 5.647 5.596 5.631 41,274 +0.02(+0.27%)
Apr 25, 2014 5.631 5.631 5.609 5.615 10,472 -0.03(-0.47%)
Apr 24, 2014 5.658 5.658 5.629 5.642 68,834 -0.01(-0.10%)
Apr 23, 2014 5.680 5.680 5.631 5.647 86,511 -0.02(-0.39%)
Apr 22, 2014 5.614 5.680 5.614 5.669 52,806 +0.05(+0.98%)
Apr 21, 2014 5.570 5.620 5.565 5.614 122,718 +0.04(+0.69%)
Apr 17, 2014 5.537 5.576 5.576 5.576 43,506 +0.04(+0.69%)
Apr 16, 2014 5.526 5.581 5.515 5.537 64,296 +0.02(+0.40%)
Apr 15, 2014 5.559 5.559 5.482 5.515 112,977 -0.06(-1.02%)
Apr 14, 2014 5.625 5.675 5.521 5.572 157,957 -0.01(-0.17%)
Apr 11, 2014 5.592 5.631 5.570 5.581 147,516 -0.04(-0.78%)
Apr 10, 2014 5.713 5.724 5.609 5.625 246,588 -0.11(-1.92%)
Apr 09, 2014 5.658 5.746 5.636 5.735 37,595 +0.10(+1.85%)
Apr 08, 2014 5.636 5.642 5.581 5.631 35,147 +0.00(+0.00%)
Apr 07, 2014 5.664 5.724 5.620 5.631 75,733 -0.09(-1.55%)
Apr 04, 2014 5.768 5.774 5.699 5.719 65,177 -0.04(-0.66%)
Apr 03, 2014 5.779 5.779 5.730 5.757 43,376 +0.01(+0.10%)
Apr 02, 2014 5.768 5.768 5.733 5.752 21,472 +0.02(+0.29%)
Apr 01, 2014 5.708 5.752 5.675 5.735 68,178 +0.05(+0.97%)
Mar 31, 2014 5.697 5.713 5.675 5.680 35,789 +0.04(+0.68%)
Mar 28, 2014 5.642 5.680 5.636 5.642 50,756 +0.01(+0.20%)
Mar 27, 2014 5.686 5.708 5.631 5.631 42,231 -0.07(-1.16%)
Mar 26, 2014 5.708 5.723 5.691 5.697 21,483 -0.01(-0.10%)
Mar 25, 2014 5.702 5.752 5.664 5.702 89,928 +0.04(+0.78%)
Mar 24, 2014 5.757 5.778 5.614 5.658 107,913 -0.05(-0.96%)
Mar 21, 2014 5.719 5.757 5.697 5.713 83,207 -0.01(-0.19%)
Mar 20, 2014 5.686 5.735 5.670 5.724 62,770 +0.04(+0.76%)
Mar 19, 2014 5.730 5.763 5.675 5.681 149,111 -0.03(-0.56%)
Mar 18, 2014 5.686 5.729 5.680 5.713 107,434 +0.02(+0.29%)
Mar 17, 2014 5.708 5.746 5.686 5.697 73,394 +0.04(+0.68%)
Mar 14, 2014 5.664 5.697 5.636 5.658 77,036 -0.04(-0.70%)
Mar 13, 2014 5.845 5.845 5.675 5.698 121,381 -0.08(-1.40%)
Mar 12, 2014 5.790 5.822 5.736 5.779 62,376 -0.06(-1.02%)
Mar 11, 2014 5.866 5.915 5.812 5.839 121,343 -0.05(-0.83%)
Mar 10, 2014 5.828 5.893 5.795 5.888 102,107 +0.10(+1.69%)
Mar 07, 2014 5.790 5.817 5.707 5.790 92,607 -0.03(-0.47%)
Mar 06, 2014 5.833 5.871 5.790 5.817 172,581 +0.01(+0.09%)
Mar 05, 2014 5.763 5.815 5.758 5.812 52,911 +0.02(+0.38%)
Mar 04, 2014 5.725 5.812 5.720 5.790 101,568 +0.10(+1.81%)
Mar 03, 2014 5.649 5.730 5.622 5.687 90,681 +0.01(+0.18%)
Feb 28, 2014 5.627 5.692 5.627 5.677 69,694 +0.03(+0.56%)
Feb 27, 2014 5.584 5.671 5.584 5.645 89,608 +0.07(+1.30%)
Feb 26, 2014 5.551 5.594 5.546 5.573 110,271 +0.01(+0.10%)
Feb 25, 2014 5.594 5.616 5.535 5.567 137,204 +0.00(+0.00%)
Feb 24, 2014 5.578 5.611 5.540 5.567 95,973 +0.03(+0.49%)
Feb 21, 2014 5.578 5.626 5.518 5.540 54,864 -0.02(-0.39%)
Feb 20, 2014 5.567 5.584 5.557 5.562 49,319 +0.01(+0.20%)
Feb 19, 2014 5.491 5.578 5.491 5.551 61,375 +0.04(+0.75%)
Feb 18, 2014 5.529 5.556 5.508 5.510 53,463 -0.04(-0.75%)
Feb 14, 2014 5.524 5.551 5.551 5.551 75,853 +0.07(+1.19%)
Feb 13, 2014 5.486 5.518 5.459 5.486 110,720 -0.01(-0.10%)
Feb 12, 2014 5.508 5.529 5.491 5.491 66,379 -0.05(-0.88%)
Feb 11, 2014 5.459 5.556 5.448 5.540 73,428 +0.08(+1.49%)
Feb 10, 2014 5.410 5.502 5.410 5.459 71,810 +0.02(+0.30%)
Feb 07, 2014 5.421 5.475 5.415 5.442 54,351 +0.05(+0.91%)
Feb 06, 2014 5.415 5.415 5.372 5.394 15,969 +0.04(+0.74%)
Feb 05, 2014 5.377 5.377 5.350 5.354 53,992 -0.02(-0.33%)
Feb 04, 2014 5.357 5.432 5.346 5.372 67,316 +0.03(+0.61%)
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.