The Gabelli Healthcare & Wellness RX Trust (GRX)

8.8900
-0.0600 (-0.67%)
NYSE· Last Trade: Jun 21st, 7:22 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Gabelli Healthcare & Wellness RX Trust (GRX)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20268.928.958.808.8934,8528.89
6/17/20269.009.008.958.9511,3478.95
6/16/20269.039.118.978.9930,2198.99
6/15/20269.059.179.039.0318,5229.03
6/12/20269.199.259.179.2119,8869.21
6/11/20269.139.199.139.1717,3779.17
6/10/20269.159.189.089.1619,7779.16
6/09/20269.119.209.039.1319,9889.13
6/08/20269.089.159.089.1313,5599.13
6/05/20269.059.139.029.0544,6869.05
6/04/20268.899.108.899.0311,9749.03
6/03/20268.929.018.868.8717,3978.87
6/02/20268.959.028.908.9417,2848.94
6/01/20269.019.028.938.9733,9648.97
5/29/20269.109.108.989.0228,8249.02
5/28/20269.059.099.039.0915,2089.09
5/27/20269.029.089.009.049,8379.04
5/26/20269.049.069.009.0325,4159.03
5/22/20269.029.109.019.0616,7119.06
5/21/20269.019.058.968.9917,0878.99
5/20/20268.959.048.959.0128,1919.01
5/19/20268.908.998.908.9410,6938.94
5/18/20268.989.008.908.9216,6308.92
5/15/20269.059.058.949.015,4699.01
5/14/20269.019.069.019.0414,4479.04
5/13/20269.009.008.938.9737,4408.97
5/12/20268.969.028.908.9928,0758.99
5/11/20269.049.068.908.9820,4698.98
5/08/20268.999.208.999.0417,4819.04
5/07/20269.149.158.979.0240,7019.02
5/06/20269.039.159.039.107,5289.10
5/05/20269.049.099.009.0223,0239.02
5/04/20269.119.169.049.0413,2329.04
5/01/20269.129.199.099.0921,5659.09
4/30/20269.199.219.079.1531,1989.15
4/29/20269.109.149.069.1112,8939.11
4/28/20269.219.229.139.1711,9349.17
4/27/20269.159.239.139.1630,0109.16
4/24/20269.119.259.119.137,4549.13
4/23/20269.169.189.069.1025,1819.10
4/22/20269.229.289.189.1814,2909.18
4/21/20269.249.329.189.2122,9609.21
4/20/20269.309.409.209.2033,8109.20
4/17/20269.229.349.229.2818,9469.28
4/16/20269.199.319.189.2024,6859.20
4/15/20269.209.289.209.2019,4769.20
4/14/20269.209.379.209.2322,8949.23
4/13/20269.139.219.109.1733,3199.17
4/10/20269.269.269.179.1921,8349.19
4/09/20269.229.279.129.2226,8449.22
4/08/20269.149.299.149.1910,6049.19
4/07/20269.129.129.069.0833,2529.08
4/06/20269.189.209.099.1616,9189.16
4/02/20269.119.249.119.1413,2549.14
4/01/20269.089.269.059.1215,6949.12
3/31/20269.009.098.969.058,8379.05
3/30/20268.959.118.938.9512,7568.95
3/27/20269.059.118.969.0020,0499.00
3/26/20269.009.129.009.0227,1709.02
3/25/20268.979.118.979.0226,7889.02
3/24/20269.029.148.948.9660,7158.96
3/23/20269.139.158.969.0050,8939.00