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, 2020 7.738 7.855 7.714 7.753 79,145 -0.07(-0.90%)
Apr 29, 2020 7.816 7.855 7.777 7.824 196,243 +0.11(+1.41%)
Apr 28, 2020 7.785 7.816 7.621 7.715 96,301 +0.01(+0.11%)
Apr 27, 2020 7.566 7.753 7.566 7.706 100,855 +0.16(+2.18%)
Apr 24, 2020 7.660 7.777 7.534 7.542 368,738 -0.09(-1.13%)
Apr 23, 2020 7.714 7.761 7.581 7.628 78,012 -0.09(-1.11%)
Apr 22, 2020 7.660 7.739 7.589 7.714 73,088 +0.09(+1.13%)
Apr 21, 2020 7.652 7.652 7.441 7.628 97,592 -0.13(-1.61%)
Apr 20, 2020 7.660 7.800 7.660 7.753 45,881 -0.03(-0.40%)
Apr 17, 2020 7.777 7.785 7.613 7.785 54,504 +0.25(+3.32%)
Apr 16, 2020 7.574 7.660 7.534 7.534 46,920 -0.05(-0.62%)
Apr 15, 2020 7.433 7.652 7.433 7.581 46,149 -0.05(-0.61%)
Apr 14, 2020 7.495 7.644 7.472 7.628 55,988 +0.26(+3.50%)
Apr 13, 2020 7.534 7.538 7.347 7.370 33,435 -0.16(-2.18%)
Apr 09, 2020 7.355 7.542 7.355 7.534 96,726 +0.24(+3.32%)
Apr 08, 2020 7.237 7.339 7.112 7.292 74,789 +0.07(+0.97%)
Apr 07, 2020 7.214 7.351 7.107 7.222 90,024 +0.19(+2.67%)
Apr 06, 2020 6.722 7.081 6.667 7.034 114,068 +0.48(+7.27%)
Apr 03, 2020 6.597 6.636 6.362 6.557 85,339 -0.04(-0.59%)
Apr 02, 2020 6.386 6.675 6.378 6.597 68,775 +0.16(+2.55%)
Apr 01, 2020 6.495 6.643 6.378 6.432 112,410 -0.34(-4.97%)
Mar 31, 2020 6.698 6.867 6.651 6.769 155,315 +0.02(+0.23%)
Mar 30, 2020 6.550 6.753 6.495 6.753 136,701 +0.26(+3.97%)
Mar 27, 2020 6.565 6.690 6.386 6.495 175,029 -0.18(-2.69%)
Mar 26, 2020 6.511 6.776 6.487 6.675 102,202 +0.19(+2.89%)
Mar 25, 2020 6.104 6.693 6.104 6.487 145,412 +0.39(+6.41%)
Mar 24, 2020 6.143 6.180 5.784 6.096 173,762 +0.34(+5.98%)
Mar 23, 2020 5.870 5.885 5.498 5.752 246,852 -0.19(-3.16%)
Mar 20, 2020 6.026 6.116 5.917 5.940 137,029 +0.07(+1.20%)
Mar 19, 2020 5.854 5.989 5.557 5.870 203,059 +0.02(+0.40%)
Mar 18, 2020 6.089 6.378 5.355 5.846 200,581 -0.51(-7.99%)
Mar 17, 2020 5.846 6.517 5.846 6.354 101,570 +0.30(+5.04%)
Mar 16, 2020 6.456 6.516 6.049 6.049 157,266 -0.80(-11.64%)
Mar 13, 2020 6.801 6.854 6.539 6.847 117,381 +0.20(+3.00%)
Mar 12, 2020 6.901 6.901 6.409 6.647 174,242 -0.62(-8.56%)
Mar 11, 2020 7.585 7.667 7.239 7.270 76,070 -0.55(-6.99%)
Mar 10, 2020 7.754 8.031 7.577 7.816 82,108 +0.12(+1.60%)
Mar 09, 2020 7.824 8.111 7.585 7.693 148,257 -0.45(-5.57%)
Mar 06, 2020 8.154 8.162 7.962 8.147 120,890 -0.10(-1.21%)
Mar 05, 2020 8.262 8.408 8.124 8.247 77,641 -0.20(-2.37%)
Mar 04, 2020 8.154 8.462 8.154 8.447 70,647 +0.44(+5.48%)
Mar 03, 2020 8.178 8.501 7.870 8.008 55,327 -0.12(-1.42%)
Mar 02, 2020 7.862 8.354 7.799 8.124 90,175 +0.22(+2.72%)
Feb 28, 2020 7.939 8.005 7.724 7.908 127,650 -0.32(-3.84%)
Feb 27, 2020 8.370 8.462 7.978 8.224 97,985 -0.22(-2.55%)
Feb 26, 2020 8.578 8.631 8.408 8.439 56,128 -0.14(-1.61%)
Feb 25, 2020 8.901 8.901 8.493 8.578 91,321 -0.30(-3.38%)
Feb 24, 2020 8.993 8.993 8.793 8.878 36,059 -0.21(-2.36%)
Feb 21, 2020 9.131 9.139 9.070 9.092 31,587 -0.00(-0.01%)
Feb 20, 2020 9.116 9.158 9.072 9.093 14,960 -0.05(-0.59%)
Feb 19, 2020 9.124 9.162 9.124 9.147 13,040 +0.04(+0.42%)
Feb 18, 2020 9.116 9.170 9.085 9.108 38,235 +0.01(+0.08%)
Feb 14, 2020 9.108 9.110 9.093 9.101 10,009 -0.04(-0.42%)
Feb 13, 2020 9.055 9.139 9.055 9.139 15,159 +0.03(+0.38%)
Feb 12, 2020 9.093 9.124 9.039 9.105 76,315 +0.07(+0.81%)
Feb 11, 2020 9.047 9.072 8.978 9.031 60,444 +0.04(+0.43%)
Feb 10, 2020 8.939 9.000 8.808 8.993 40,784 +0.00(+0.00%)
Feb 07, 2020 9.024 9.031 8.985 8.993 36,527 -0.08(-0.85%)
Feb 06, 2020 9.024 9.078 9.001 9.070 43,924 +0.10(+1.11%)
Feb 05, 2020 8.870 9.039 8.870 8.970 52,478 +0.16(+1.83%)
Feb 04, 2020 8.739 8.862 8.739 8.808 39,238 +0.12(+1.42%)
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.