The Gabelli Healthcare & Wellness RX Trust (GRX)

9.0200
-0.2600 (-2.80%)
NYSE · Last Trade: Mar 22nd, 3:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20269.199.198.999.0238,5599.02
3/19/20269.149.309.119.2816,0369.28
3/18/20269.259.359.159.1819,5069.18
3/17/20269.309.379.279.2823,3399.28
3/16/20269.329.469.329.4141,6829.41
3/13/20269.429.479.309.3274,4949.32
3/12/20269.489.539.459.4714,5169.47
3/11/20269.549.589.509.537,2869.53
3/10/20269.519.649.509.5823,6469.58
3/09/20269.539.649.479.5055,2489.50
3/06/20269.709.709.559.6025,1429.60
3/05/20269.819.839.779.7820,3909.78
3/04/20269.839.909.819.9027,8149.90
3/03/20269.939.939.749.8533,5769.85
3/02/20269.9210.019.929.9643,6959.96
2/27/20269.9510.009.939.9743,4959.97
2/26/20269.9510.019.959.9542,9149.95
2/25/20269.9610.059.959.9822,7299.98
2/24/20269.899.979.879.9632,0599.96
2/23/20269.899.919.859.9129,1659.91
2/20/20269.819.869.809.8340,4489.83
2/19/20269.839.899.779.8330,7999.83
2/18/20269.879.899.879.8743,3259.87
2/17/20269.829.909.659.84145,2459.84
2/13/20269.739.899.739.8266,1159.82
2/12/20269.769.779.699.7141,4859.71
2/11/20269.679.779.669.7532,7959.75
2/10/20269.659.749.659.6756,0669.67
2/09/20269.729.759.659.6851,8049.68
2/06/20269.709.759.649.7537,5289.75
2/05/20269.579.739.579.6336,6599.63
2/04/20269.649.729.579.6519,4979.65
2/03/20269.649.709.539.5834,1629.58
2/02/20269.599.699.589.6318,0369.63
1/30/20269.719.719.599.6213,5289.62
1/29/20269.669.709.669.7029,0249.70
1/28/20269.639.699.609.6723,0759.67
1/27/20269.619.649.609.6332,0529.63
1/26/20269.679.699.649.6826,0799.68
1/23/20269.669.689.659.6635,0949.66
1/22/20269.679.689.599.6427,2909.64
1/21/20269.659.719.659.7046,1139.70
1/20/20269.619.669.589.6235,2649.62
1/16/20269.679.709.609.6839,6019.68
1/15/20269.649.709.629.6547,3179.65
1/14/20269.609.649.569.6145,9519.61
1/13/20269.609.719.579.5726,4139.57
1/12/20269.719.739.529.5737,1129.57
1/09/20269.659.759.629.7591,6199.75
1/08/20269.669.689.589.6136,9679.61
1/07/20269.679.709.639.6360,9259.63
1/06/20269.589.659.589.6132,7379.61
1/05/20269.649.659.539.5918,9269.59
1/02/20269.659.659.609.6325,8709.63
12/31/20259.639.649.559.6332,2809.63
12/30/20259.609.669.579.5914,5469.59
12/29/20259.609.669.609.6448,3159.64
12/26/20259.649.689.649.6539,9679.65
12/24/20259.659.729.629.6222,2349.62
12/23/20259.639.729.639.6843,7239.68
12/22/20259.659.739.569.5942,9549.59