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 )

9.970 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2014 5.926 6.007 5.926 6.001 123,113 +0.11(+1.88%)
Oct 30, 2014 5.902 5.914 5.856 5.891 104,272 -0.02(-0.30%)
Oct 29, 2014 5.914 5.914 5.880 5.908 109,536 +0.03(+0.50%)
Oct 28, 2014 5.792 5.879 5.792 5.879 185,268 +0.13(+2.23%)
Oct 27, 2014 5.698 5.733 5.733 5.751 27,738 +0.02(+0.30%)
Oct 24, 2014 5.763 5.821 5.728 5.733 44,887 -0.01(-0.20%)
Oct 23, 2014 5.751 5.803 5.733 5.745 34,777 +0.02(+0.41%)
Oct 22, 2014 5.675 5.733 5.675 5.722 49,392 +0.09(+1.55%)
Oct 21, 2014 5.570 5.646 5.547 5.634 157,770 +0.12(+2.11%)
Oct 20, 2014 5.512 5.546 5.487 5.518 164,761 -0.00(-0.00%)
Oct 17, 2014 5.501 5.600 5.501 5.518 89,409 -0.02(-0.42%)
Oct 16, 2014 5.279 5.541 5.279 5.541 99,274 +0.21(+3.88%)
Oct 15, 2014 5.361 5.390 5.157 5.334 124,498 -0.07(-1.25%)
Oct 14, 2014 5.495 5.501 5.402 5.402 102,703 -0.08(-1.38%)
Oct 13, 2014 5.617 5.617 5.477 5.477 107,740 -0.14(-2.49%)
Oct 10, 2014 5.664 5.685 5.623 5.617 55,867 -0.05(-0.92%)
Oct 09, 2014 5.739 5.751 5.658 5.669 47,999 -0.06(-1.12%)
Oct 08, 2014 5.675 5.774 5.611 5.733 168,746 +0.06(+1.03%)
Oct 07, 2014 5.757 5.757 5.669 5.675 213,865 -0.09(-1.52%)
Oct 06, 2014 5.873 5.873 5.757 5.763 41,630 -0.08(-1.39%)
Oct 03, 2014 5.716 5.844 5.716 5.844 73,231 +0.16(+2.76%)
Oct 02, 2014 5.669 5.728 5.646 5.687 83,154 +0.01(+0.10%)
Oct 01, 2014 5.763 5.763 5.652 5.681 129,743 -0.09(-1.51%)
Sep 30, 2014 5.822 5.822 5.739 5.768 138,937 -0.04(-0.70%)
Sep 29, 2014 5.867 5.867 5.809 5.809 42,819 -0.09(-1.58%)
Sep 26, 2014 5.838 5.908 5.821 5.902 91,230 +0.06(+1.00%)
Sep 25, 2014 5.850 5.867 5.789 5.844 91,431 -0.03(-0.59%)
Sep 24, 2014 5.844 5.902 5.838 5.879 97,855 +0.04(+0.70%)
Sep 23, 2014 5.885 5.885 5.827 5.838 66,586 -0.04(-0.69%)
Sep 22, 2014 5.885 5.925 5.862 5.879 42,487 -0.03(-0.49%)
Sep 19, 2014 5.908 5.955 5.896 5.908 61,303 -0.02(-0.39%)
Sep 18, 2014 5.914 5.937 5.908 5.931 104,576 +0.03(+0.59%)
Sep 17, 2014 5.949 5.949 5.891 5.896 99,573 -0.04(-0.69%)
Sep 16, 2014 5.838 5.943 5.838 5.937 44,131 +0.08(+1.39%)
Sep 15, 2014 5.908 5.914 5.850 5.856 71,114 -0.03(-0.49%)
Sep 12, 2014 5.914 5.955 5.867 5.885 335,635 -0.02(-0.30%)
Sep 11, 2014 5.885 5.914 5.880 5.902 83,349 +0.01(+0.20%)
Sep 10, 2014 5.896 5.896 5.735 5.891 97,720 -0.01(-0.20%)
Sep 09, 2014 5.931 5.931 5.885 5.902 140,491 -0.01(-0.10%)
Sep 08, 2014 5.925 5.931 5.896 5.908 94,144 +0.00(+0.00%)
Sep 05, 2014 5.862 5.918 5.862 5.908 117,580 +0.03(+0.59%)
Sep 04, 2014 5.891 5.896 5.851 5.873 84,095 +0.01(+0.10%)
Sep 03, 2014 5.868 5.891 5.862 5.868 91,312 +0.01(+0.20%)
Sep 02, 2014 5.839 5.873 5.833 5.856 98,923 +0.01(+0.10%)
Aug 29, 2014 5.827 5.850 5.850 5.850 41,372 +0.02(+0.29%)
Aug 28, 2014 5.810 5.833 5.810 5.833 31,601 -0.01(-0.10%)
Aug 27, 2014 5.810 5.845 5.810 5.839 129,696 +0.03(+0.49%)
Aug 26, 2014 5.816 5.822 5.793 5.810 110,206 +0.02(+0.40%)
Aug 25, 2014 5.781 5.827 5.781 5.787 116,582 +0.02(+0.40%)
Aug 22, 2014 5.810 5.810 5.764 5.764 164,280 -0.06(-1.09%)
Aug 21, 2014 5.845 5.862 5.828 5.827 46,768 +0.01(+0.16%)
Aug 20, 2014 5.799 5.827 5.793 5.818 38,583 +0.01(+0.13%)
Aug 19, 2014 5.816 5.816 5.799 5.810 74,176 +0.01(+0.20%)
Aug 18, 2014 5.758 5.807 5.758 5.799 80,969 +0.05(+0.80%)
Aug 15, 2014 5.770 5.770 5.735 5.753 66,551 +0.00(+0.00%)
Aug 14, 2014 5.758 5.810 5.747 5.753 142,591 +0.01(+0.10%)
Aug 13, 2014 5.701 5.747 5.701 5.747 55,682 +0.05(+0.81%)
Aug 12, 2014 5.695 5.714 5.684 5.701 71,935 +0.01(+0.10%)
Aug 11, 2014 5.747 5.747 5.695 5.695 34,092 +0.00(+0.00%)
Aug 08, 2014 5.643 5.701 5.643 5.695 46,324 +0.05(+0.81%)
Aug 07, 2014 5.684 5.712 5.643 5.649 42,681 -0.03(-0.61%)
Aug 06, 2014 5.638 5.701 5.638 5.684 36,190 +0.01(+0.10%)
Aug 05, 2014 5.724 5.724 5.643 5.678 104,484 -0.05(-0.80%)
Aug 04, 2014 5.712 5.724 5.684 5.724 53,384 +0.05(+0.81%)
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.