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 (%)
Aug 29, 2014 5.830 5.853 5.853 5.853 41,357 +0.02(+0.29%)
Aug 28, 2014 5.812 5.835 5.812 5.835 31,589 -0.01(-0.10%)
Aug 27, 2014 5.812 5.847 5.812 5.841 129,649 +0.03(+0.49%)
Aug 26, 2014 5.818 5.824 5.795 5.812 110,166 +0.02(+0.40%)
Aug 25, 2014 5.784 5.830 5.784 5.789 116,540 +0.02(+0.40%)
Aug 22, 2014 5.812 5.812 5.766 5.766 164,221 -0.06(-1.09%)
Aug 21, 2014 5.847 5.864 5.830 5.830 46,751 +0.01(+0.16%)
Aug 20, 2014 5.801 5.829 5.795 5.820 38,569 +0.01(+0.13%)
Aug 19, 2014 5.818 5.818 5.801 5.812 74,149 +0.01(+0.20%)
Aug 18, 2014 5.761 5.809 5.761 5.801 80,940 +0.05(+0.80%)
Aug 15, 2014 5.772 5.772 5.737 5.755 66,527 +0.00(+0.00%)
Aug 14, 2014 5.761 5.812 5.749 5.755 142,539 +0.01(+0.10%)
Aug 13, 2014 5.703 5.749 5.703 5.749 55,661 +0.05(+0.81%)
Aug 12, 2014 5.697 5.716 5.686 5.703 71,909 +0.01(+0.10%)
Aug 11, 2014 5.749 5.749 5.697 5.697 34,079 +0.00(+0.00%)
Aug 08, 2014 5.645 5.703 5.645 5.697 46,307 +0.05(+0.81%)
Aug 07, 2014 5.686 5.714 5.645 5.651 42,665 -0.03(-0.61%)
Aug 06, 2014 5.640 5.703 5.640 5.686 36,177 +0.01(+0.10%)
Aug 05, 2014 5.726 5.726 5.645 5.680 104,446 -0.05(-0.80%)
Aug 04, 2014 5.714 5.726 5.686 5.726 53,364 +0.05(+0.81%)
Aug 01, 2014 5.651 5.691 5.605 5.680 145,287 +0.04(+0.71%)
Jul 31, 2014 5.709 5.714 5.640 5.640 145,839 -0.09(-1.51%)
Jul 30, 2014 5.732 5.749 5.720 5.726 118,137 +0.01(+0.10%)
Jul 29, 2014 5.749 5.749 5.717 5.720 123,183 -0.02(-0.30%)
Jul 28, 2014 5.749 5.755 5.726 5.737 106,321 +0.01(+0.10%)
Jul 25, 2014 5.789 5.789 5.720 5.732 105,938 -0.05(-0.80%)
Jul 24, 2014 5.812 5.812 5.778 5.778 92,047 -0.02(-0.40%)
Jul 23, 2014 5.789 5.807 5.789 5.801 291,650 +0.01(+0.10%)
Jul 22, 2014 5.784 5.801 5.778 5.795 223,462 -0.01(-0.10%)
Jul 21, 2014 5.773 5.812 5.749 5.801 429,465 +0.01(+0.20%)
Jul 18, 2014 5.755 5.801 5.755 5.789 234,246 +0.03(+0.60%)
Jul 17, 2014 5.755 5.766 5.663 5.755 947,441 -0.11(-1.86%)
Jul 16, 2014 5.933 5.996 5.841 5.864 471,878 -0.06(-0.97%)
Jul 15, 2014 5.956 5.972 5.916 5.922 146,960 -0.02(-0.29%)
Jul 14, 2014 5.927 5.950 5.864 5.939 264,196 +0.04(+0.68%)
Jul 11, 2014 5.916 5.916 5.847 5.899 256,651 -0.03(-0.55%)
Jul 10, 2014 5.910 5.933 5.876 5.931 131,441 -0.01(-0.18%)
Jul 09, 2014 5.985 5.985 5.910 5.942 247,995 -0.02(-0.40%)
Jul 08, 2014 6.019 6.025 5.962 5.966 247,298 -0.04(-0.61%)
Jul 07, 2014 6.077 6.077 5.973 6.002 273,178 -0.11(-1.84%)
Jul 03, 2014 6.060 6.115 6.115 6.115 92,793 -0.01(-0.23%)
Jul 02, 2014 6.117 6.129 6.048 6.129 97,627 +0.01(+0.09%)
Jul 01, 2014 5.950 6.146 5.950 6.123 171,761 +0.18(+3.10%)
Jun 30, 2014 6.129 6.129 5.939 5.939 167,279 -0.12(-2.00%)
Jun 27, 2014 6.146 6.198 6.019 6.060 304,022 -0.13(-2.04%)
Jun 26, 2014 6.019 6.186 5.985 6.186 148,258 +0.16(+2.67%)
Jun 25, 2014 5.956 6.037 5.956 6.025 571,097 +0.09(+1.45%)
Jun 24, 2014 6.008 6.008 5.910 5.939 116,199 -0.04(-0.67%)
Jun 23, 2014 5.927 5.979 5.899 5.979 107,933 +0.07(+1.27%)
Jun 20, 2014 5.893 5.904 5.858 5.904 55,472 +0.03(+0.49%)
Jun 19, 2014 5.904 5.922 5.853 5.876 62,027 -0.02(-0.39%)
Jun 18, 2014 5.853 5.939 5.853 5.899 90,068 +0.03(+0.49%)
Jun 17, 2014 5.789 5.893 5.789 5.870 150,286 +0.03(+0.59%)
Jun 16, 2014 5.887 5.887 5.807 5.835 108,588 -0.03(-0.59%)
Jun 13, 2014 5.876 5.876 5.778 5.870 103,490 +0.02(+0.29%)
Jun 12, 2014 5.893 5.893 5.830 5.853 109,047 -0.02(-0.29%)
Jun 11, 2014 5.893 5.893 5.853 5.870 223,375 -0.02(-0.29%)
Jun 10, 2014 5.887 5.893 5.802 5.887 258,580 +0.01(+0.10%)
Jun 06, 2014 5.836 5.995 5.836 5.881 135,376 +0.03(+0.58%)
Jun 05, 2014 5.836 5.853 5.810 5.847 129,550 +0.03(+0.49%)
Jun 04, 2014 5.813 5.819 5.779 5.819 117,155 +0.02(+0.39%)
Jun 03, 2014 5.767 5.841 5.750 5.796 170,933 +0.01(+0.20%)
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.