The Gabelli Healthcare & Wellness RX Trust (NY: GRX )

13.46 USD +0.10 (+0.75%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 13.53 13.63 13.31 13.36 51,512 -0.03(-0.22%)
Jun 22, 2021 13.52 13.54 13.36 13.39 28,661 +0.03(+0.22%)
Jun 21, 2021 13.15 13.40 13.15 13.36 27,006 +0.25(+1.91%)
Jun 18, 2021 13.25 13.29 13.10 13.11 17,658 -0.22(-1.65%)
Jun 17, 2021 13.40 13.40 13.23 13.33 22,610 -0.03(-0.22%)
Jun 16, 2021 13.38 13.46 13.34 13.36 16,843 -0.02(-0.15%)
Jun 15, 2021 13.44 13.44 13.30 13.38 31,181 -0.08(-0.59%)
Jun 14, 2021 13.51 13.56 13.41 13.46 47,950 -0.03(-0.22%)
Jun 11, 2021 13.59 13.59 13.48 13.49 12,159 -0.05(-0.37%)
Jun 10, 2021 13.50 13.59 13.50 13.54 28,965 +0.05(+0.37%)
Jun 09, 2021 13.50 13.52 13.45 13.49 25,674 +0.05(+0.37%)
Jun 08, 2021 13.55 13.55 13.43 13.44 14,479 -0.04(-0.30%)
Jun 07, 2021 13.39 13.56 13.34 13.48 59,397 +0.07(+0.52%)
Jun 04, 2021 13.32 13.42 13.32 13.41 29,069 +0.09(+0.68%)
Jun 03, 2021 13.32 13.37 13.26 13.32 32,665 -0.04(-0.30%)
Jun 02, 2021 13.34 13.40 13.31 13.36 38,695 +0.03(+0.23%)
Jun 01, 2021 13.36 13.39 13.29 13.33 23,959 +0.01(+0.08%)
May 28, 2021 13.34 13.43 13.29 13.32 33,798 +0.05(+0.38%)
May 27, 2021 13.36 13.42 13.27 13.27 30,479 -0.03(-0.23%)
May 26, 2021 13.41 13.41 13.25 13.30 33,476 +0.01(+0.08%)
May 25, 2021 13.23 13.33 13.23 13.29 17,915 +0.06(+0.45%)
May 24, 2021 13.16 13.34 13.16 13.23 46,328 +0.10(+0.76%)
May 21, 2021 13.13 13.18 13.13 13.13 9,521 +0.07(+0.54%)
May 20, 2021 13.11 13.20 13.05 13.06 63,541 +0.02(+0.15%)
May 19, 2021 13.06 13.16 12.98 13.04 22,904 -0.04(-0.30%)
May 18, 2021 13.09 13.16 13.02 13.08 32,826 -0.07(-0.54%)
May 17, 2021 13.10 13.18 13.10 13.15 11,619 +0.05(+0.38%)
May 14, 2021 13.19 13.19 13.10 13.10 17,489 +0.03(+0.23%)
May 13, 2021 12.94 13.07 12.90 13.07 14,938 +0.14(+1.08%)
May 12, 2021 12.99 13.19 12.85 12.93 34,316 -0.15(-1.15%)
May 11, 2021 13.15 13.20 13.05 13.08 30,688 -0.17(-1.28%)
May 10, 2021 13.32 13.38 13.16 13.25 16,748 -0.05(-0.38%)
May 07, 2021 13.28 13.37 13.28 13.30 18,997 +0.06(+0.45%)
May 06, 2021 13.20 13.30 13.15 13.24 27,252 +0.03(+0.23%)
May 05, 2021 13.19 13.21 13.15 13.21 36,096 +0.09(+0.69%)
May 04, 2021 13.18 13.21 12.93 13.12 70,591 -0.08(-0.61%)
May 03, 2021 13.18 13.24 13.16 13.20 22,976 +0.09(+0.69%)
Apr 30, 2021 13.06 13.12 12.80 13.11 51,900 +0.01(+0.08%)
Apr 29, 2021 13.10 13.10 13.03 13.10 17,963 +0.05(+0.38%)
Apr 28, 2021 13.07 13.07 13.02 13.05 11,775 +0.02(+0.15%)
Apr 27, 2021 13.09 13.12 13.01 13.03 13,330 -0.02(-0.15%)
Apr 26, 2021 13.06 13.13 13.05 13.05 29,192 -0.06(-0.46%)
Apr 23, 2021 13.04 13.13 12.94 13.11 30,600 +0.14(+1.12%)
Apr 22, 2021 13.00 13.05 12.91 12.96 26,430 +0.00(+0.04%)
Apr 21, 2021 12.80 13.00 12.80 12.96 25,556 +0.15(+1.17%)
Apr 20, 2021 12.83 12.95 12.74 12.81 39,052 -0.04(-0.31%)
Apr 19, 2021 12.97 12.99 12.55 12.85 36,737 -0.12(-0.93%)
Apr 16, 2021 12.96 13.01 12.91 12.97 55,600 +0.10(+0.78%)
Apr 15, 2021 12.78 12.89 12.78 12.87 23,352 +0.19(+1.49%)
Apr 14, 2021 12.70 12.80 12.68 12.68 39,357 +0.01(+0.09%)
Apr 13, 2021 12.65 12.70 12.64 12.67 26,254 +0.02(+0.16%)
Apr 12, 2021 12.58 12.65 12.58 12.65 12,529 +0.09(+0.72%)
Apr 09, 2021 12.53 12.57 12.47 12.56 11,400 +0.06(+0.48%)
Apr 08, 2021 12.51 12.59 12.47 12.50 17,872 +0.04(+0.32%)
Apr 07, 2021 12.51 12.56 12.46 12.46 15,421 -0.03(-0.24%)
Apr 06, 2021 12.48 12.64 12.48 12.49 21,190 -0.03(-0.24%)
Apr 05, 2021 12.51 12.60 12.51 12.52 25,846 +0.05(+0.40%)
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.