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 (%)
Jul 29, 2016 7.157 7.164 7.099 7.164 46,704 +0.03(+0.45%)
Jul 28, 2016 7.151 7.151 7.106 7.132 28,470 -0.01(-0.09%)
Jul 27, 2016 7.144 7.151 7.118 7.138 72,161 -0.04(-0.54%)
Jul 26, 2016 7.189 7.189 7.144 7.177 54,284 +0.01(+0.09%)
Jul 25, 2016 7.144 7.170 7.132 7.170 29,795 +0.04(+0.54%)
Jul 22, 2016 7.099 7.164 7.099 7.132 54,382 -0.01(-0.09%)
Jul 21, 2016 7.183 7.196 7.132 7.138 52,468 -0.01(-0.18%)
Jul 20, 2016 7.125 7.189 7.115 7.151 81,120 +0.03(+0.45%)
Jul 19, 2016 7.151 7.151 7.075 7.119 58,200 -0.01(-0.09%)
Jul 18, 2016 7.177 7.177 7.087 7.125 74,434 -0.01(-0.09%)
Jul 15, 2016 7.138 7.170 7.087 7.132 49,436 +0.03(+0.45%)
Jul 14, 2016 7.170 7.170 7.067 7.099 72,644 +0.06(+0.91%)
Jul 13, 2016 7.170 7.170 7.010 7.035 89,760 -0.06(-0.90%)
Jul 12, 2016 7.151 7.151 7.035 7.099 153,832 +0.06(+0.82%)
Jul 11, 2016 7.048 7.106 7.010 7.042 82,117 +0.03(+0.46%)
Jul 08, 2016 6.965 7.048 6.913 7.010 55,129 +0.10(+1.39%)
Jul 07, 2016 6.958 6.990 6.875 6.913 70,493 +0.03(+0.37%)
Jul 06, 2016 6.810 6.932 6.810 6.887 67,243 +0.01(+0.09%)
Jul 05, 2016 6.887 6.900 6.849 6.881 60,810 -0.01(-0.09%)
Jul 01, 2016 6.907 6.887 6.887 6.887 49,962 +0.03(+0.47%)
Jun 30, 2016 6.810 6.900 6.765 6.855 78,557 +0.08(+1.23%)
Jun 29, 2016 6.669 6.849 6.669 6.772 88,666 +0.14(+2.13%)
Jun 28, 2016 6.534 6.637 6.534 6.630 56,013 +0.13(+2.08%)
Jun 27, 2016 6.540 6.566 6.464 6.496 67,444 -0.12(-1.83%)
Jun 24, 2016 6.611 6.701 6.560 6.617 175,562 -0.16(-2.29%)
Jun 23, 2016 6.759 6.791 6.740 6.772 71,330 +0.04(+0.67%)
Jun 22, 2016 6.727 6.881 6.682 6.727 89,732 +0.01(+0.18%)
Jun 21, 2016 6.740 6.740 6.682 6.715 29,740 +0.02(+0.30%)
Jun 20, 2016 6.675 6.778 6.675 6.695 45,291 +0.10(+1.56%)
Jun 17, 2016 6.637 6.663 6.592 6.592 46,242 -0.06(-0.87%)
Jun 16, 2016 6.650 6.674 6.606 6.650 38,947 -0.02(-0.29%)
Jun 15, 2016 6.701 6.727 6.643 6.669 50,746 +0.02(+0.29%)
Jun 14, 2016 6.688 6.769 6.637 6.650 44,699 -0.03(-0.38%)
Jun 13, 2016 6.745 6.802 6.675 6.675 65,405 -0.08(-1.13%)
Jun 10, 2016 6.809 6.834 6.745 6.752 50,841 -0.10(-1.48%)
Jun 09, 2016 6.929 6.942 6.758 6.853 90,677 -0.09(-1.28%)
Jun 08, 2016 6.898 6.948 6.840 6.942 89,569 +0.08(+1.11%)
Jun 07, 2016 6.796 6.885 6.764 6.866 88,827 +0.07(+1.03%)
Jun 06, 2016 6.764 6.796 6.764 6.796 41,877 +0.05(+0.76%)
Jun 03, 2016 6.764 6.764 6.726 6.745 56,222 -0.03(-0.39%)
Jun 02, 2016 6.688 6.796 6.663 6.771 66,196 +0.06(+0.85%)
Jun 01, 2016 6.612 6.720 6.612 6.713 115,254 +0.11(+1.63%)
May 31, 2016 6.707 6.707 6.606 6.606 65,117 -0.06(-0.86%)
May 27, 2016 6.561 6.663 6.663 6.663 41,919 +0.10(+1.45%)
May 26, 2016 6.580 6.606 6.538 6.568 55,939 +0.01(+0.19%)
May 25, 2016 6.549 6.631 6.529 6.555 62,194 +0.00(+0.00%)
May 24, 2016 6.536 6.555 6.504 6.555 48,418 +0.05(+0.78%)
May 23, 2016 6.491 6.536 6.491 6.504 67,134 +0.02(+0.29%)
May 20, 2016 6.498 6.523 6.479 6.485 38,955 +0.01(+0.10%)
May 19, 2016 6.479 6.523 6.428 6.479 80,062 -0.02(-0.29%)
May 18, 2016 6.460 6.499 6.403 6.498 68,261 +0.03(+0.49%)
May 17, 2016 6.466 6.510 6.453 6.466 44,652 -0.04(-0.68%)
May 16, 2016 6.491 6.517 6.472 6.510 64,078 +0.04(+0.58%)
May 13, 2016 6.504 6.523 6.472 6.473 19,462 -0.01(-0.09%)
May 12, 2016 6.593 6.593 6.428 6.479 114,461 -0.12(-1.83%)
May 11, 2016 6.593 6.606 6.549 6.599 54,900 +0.03(+0.39%)
May 10, 2016 6.580 6.625 6.536 6.574 68,252 +0.04(+0.68%)
May 09, 2016 6.504 6.555 6.504 6.529 44,674 +0.03(+0.49%)
May 06, 2016 6.460 6.501 6.450 6.498 45,771 +0.02(+0.29%)
May 05, 2016 6.472 6.485 6.434 6.479 91,794 +0.01(+0.20%)
May 04, 2016 6.403 6.472 6.384 6.466 144,282 -0.01(-0.10%)
May 03, 2016 6.434 6.472 6.422 6.472 40,692 +0.02(+0.29%)
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.