Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
8.042
8.089
7.972
8.089
57,831
+0.05(+0.68%)
May 28, 2020
8.027
8.168
7.990
8.035
110,355
+0.06(+0.78%)
May 27, 2020
7.988
7.996
7.863
7.972
87,229
+0.01(+0.10%)
May 26, 2020
8.074
8.074
7.949
7.964
50,409
+0.02(+0.30%)
May 22, 2020
7.839
7.957
7.839
7.941
41,838
+0.11(+1.40%)
May 21, 2020
7.964
7.965
7.808
7.831
113,839
-0.10(-1.28%)
May 20, 2020
7.988
7.988
7.925
7.933
34,861
+0.02(+0.30%)
May 19, 2020
7.839
8.003
7.839
7.910
88,663
+0.09(+1.20%)
May 18, 2020
7.769
7.855
7.769
7.816
73,475
+0.19(+2.46%)
May 15, 2020
7.652
7.706
7.566
7.628
87,386
-0.05(-0.71%)
May 14, 2020
7.628
7.683
7.511
7.683
50,448
+0.03(+0.41%)
May 13, 2020
7.792
7.800
7.562
7.652
59,385
-0.09(-1.21%)
May 12, 2020
7.917
7.917
7.738
7.745
52,576
-0.10(-1.29%)
May 11, 2020
7.761
7.855
7.738
7.847
86,625
+0.12(+1.52%)
May 08, 2020
7.738
7.769
7.638
7.730
38,127
+0.09(+1.23%)
May 07, 2020
7.636
7.730
7.559
7.636
39,625
+0.11(+1.45%)
May 06, 2020
7.667
7.730
7.503
7.527
106,309
-0.10(-1.33%)
May 05, 2020
7.574
7.714
7.574
7.628
70,458
+0.10(+1.35%)
May 04, 2020
7.511
7.536
7.433
7.527
86,873
-0.03(-0.41%)
May 01, 2020
7.722
7.722
7.495
7.558
61,669
-0.20(-2.52%)
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%)
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
.