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 )

9.620 +0.210 (+2.23%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
Feb 03, 2014 5.497 5.497 5.334 5.339 77,495 -0.16(-2.96%)
Jan 31, 2014 5.486 5.513 5.448 5.502 48,770 -0.01(-0.20%)
Jan 30, 2014 5.578 5.605 5.513 5.513 95,562 +0.01(+0.20%)
Jan 29, 2014 5.535 5.616 5.502 5.502 56,387 -0.01(-0.20%)
Jan 28, 2014 5.529 5.632 5.513 5.513 62,684 -0.02(-0.29%)
Jan 27, 2014 5.736 5.736 5.529 5.529 105,114 -0.11(-2.02%)
Jan 24, 2014 5.665 5.687 5.594 5.643 77,329 -0.06(-1.05%)
Jan 23, 2014 5.698 5.747 5.676 5.703 62,000 -0.02(-0.38%)
Jan 22, 2014 5.703 5.736 5.676 5.725 103,532 +0.02(+0.30%)
Jan 21, 2014 5.757 5.790 5.698 5.708 97,996 -0.07(-1.28%)
Jan 17, 2014 5.844 5.782 5.782 5.782 48,605 -0.00(-0.06%)
Jan 16, 2014 5.763 5.861 5.757 5.785 117,097 +0.02(+0.39%)
Jan 15, 2014 5.779 5.817 5.736 5.763 79,509 -0.02(-0.38%)
Jan 14, 2014 5.714 5.817 5.714 5.785 70,249 +0.04(+0.66%)
Jan 13, 2014 5.665 5.768 5.633 5.747 73,627 +0.05(+0.86%)
Jan 10, 2014 5.616 5.698 5.616 5.698 56,928 +0.06(+1.06%)
Jan 09, 2014 5.605 5.681 5.600 5.638 99,279 +0.03(+0.58%)
Jan 08, 2014 5.594 5.605 5.584 5.605 52,263 +0.03(+0.49%)
Jan 07, 2014 5.594 5.594 5.562 5.578 34,596 +0.02(+0.29%)
Jan 06, 2014 5.540 5.594 5.540 5.562 62,886 -0.04(-0.78%)
Jan 03, 2014 5.567 5.605 5.567 5.605 48,398 +0.04(+0.68%)
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.