NYSE - Delayed Quote USD

The Gabelli Healthcare & Wellness Trust (GRX)

9.34 +0.10 (+1.08%)
At close: April 19 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 9.27 9.38 9.27 9.34 9.34 12,700
Apr 18, 2024 9.27 9.33 9.21 9.24 9.24 18,200
Apr 17, 2024 9.35 9.39 9.27 9.29 9.29 18,500
Apr 16, 2024 9.33 9.37 9.27 9.30 9.30 22,600
Apr 15, 2024 9.36 9.52 9.33 9.33 9.33 7,600
Apr 12, 2024 9.56 9.56 9.35 9.35 9.35 30,900
Apr 11, 2024 9.71 9.71 9.56 9.60 9.60 22,700
Apr 10, 2024 9.73 9.76 9.70 9.70 9.70 8,800
Apr 9, 2024 9.82 9.85 9.80 9.82 9.82 21,100
Apr 8, 2024 9.95 9.95 9.77 9.80 9.80 25,900
Apr 5, 2024 9.73 9.88 9.73 9.85 9.85 29,200
Apr 4, 2024 9.94 9.98 9.78 9.78 9.78 32,700
Apr 3, 2024 9.89 9.92 9.86 9.86 9.86 23,500
Apr 2, 2024 10.02 10.02 9.88 9.90 9.90 23,300
Apr 1, 2024 10.25 10.25 10.10 10.10 10.10 21,300
Mar 28, 2024 10.23 10.30 10.23 10.24 10.24 23,100
Mar 27, 2024 10.10 10.20 10.07 10.20 10.20 33,700
Mar 26, 2024 10.02 10.07 10.02 10.05 10.05 22,500
Mar 25, 2024 10.06 10.08 9.98 10.00 10.00 23,900
Mar 22, 2024 10.00 10.05 9.96 10.01 10.01 32,300
Mar 21, 2024 9.99 10.02 9.88 10.01 10.01 30,500
Mar 20, 2024 9.91 9.92 9.88 9.92 9.92 34,600
Mar 19, 2024 9.83 9.95 9.83 9.90 9.90 27,700
Mar 18, 2024 9.80 9.84 9.78 9.78 9.78 52,600
Mar 15, 2024 9.83 9.86 9.79 9.81 9.81 24,800
Mar 14, 2024 9.97 10.01 9.85 9.86 9.86 31,300
Mar 13, 2024 0.15 Dividend
Mar 13, 2024 10.00 10.03 9.94 9.97 9.97 24,800
Mar 12, 2024 10.05 10.12 10.02 10.11 9.96 38,300
Mar 11, 2024 9.97 10.04 9.97 10.03 9.88 49,700
Mar 8, 2024 10.02 10.05 10.00 10.02 9.87 93,900
Mar 7, 2024 9.98 10.04 9.97 9.97 9.82 37,200
Mar 6, 2024 9.92 10.00 9.92 9.94 9.79 55,800
Mar 5, 2024 10.00 10.01 9.84 9.86 9.71 29,500
Mar 4, 2024 9.96 10.01 9.93 9.97 9.82 12,300
Mar 1, 2024 9.86 9.97 9.86 9.96 9.81 174,800
Feb 29, 2024 9.85 9.93 9.81 9.85 9.70 48,200
Feb 28, 2024 9.86 9.90 9.83 9.84 9.69 45,400
Feb 27, 2024 9.95 9.96 9.91 9.93 9.78 28,800
Feb 26, 2024 10.07 10.07 9.94 9.95 9.80 37,300
Feb 23, 2024 9.97 10.10 9.97 10.02 9.87 57,000
Feb 22, 2024 9.94 10.00 9.94 9.98 9.83 79,900
Feb 21, 2024 9.85 9.96 9.85 9.88 9.73 10,900
Feb 20, 2024 9.84 9.92 9.82 9.83 9.68 26,100
Feb 16, 2024 9.82 9.92 9.82 9.86 9.71 36,600
Feb 15, 2024 9.78 9.87 9.78 9.82 9.67 23,700
Feb 14, 2024 9.70 9.78 9.70 9.77 9.63 15,500
Feb 13, 2024 9.76 9.81 9.68 9.68 9.54 33,400
Feb 12, 2024 9.79 9.97 9.79 9.84 9.69 12,500
Feb 9, 2024 9.75 9.82 9.75 9.79 9.64 18,200
Feb 8, 2024 9.83 9.87 9.73 9.78 9.63 30,600
Feb 7, 2024 9.79 9.86 9.78 9.81 9.66 11,500
Feb 6, 2024 9.63 9.76 9.63 9.74 9.60 35,800
Feb 5, 2024 9.58 9.70 9.57 9.63 9.49 69,000
Feb 2, 2024 9.60 9.63 9.53 9.59 9.45 18,100
Feb 1, 2024 9.49 9.63 9.47 9.60 9.46 65,700
Jan 31, 2024 9.53 9.60 9.47 9.47 9.33 39,000
Jan 30, 2024 9.49 9.55 9.49 9.51 9.37 29,600
Jan 29, 2024 9.44 9.51 9.44 9.50 9.36 30,500
Jan 26, 2024 9.36 9.52 9.36 9.42 9.28 13,300
Jan 25, 2024 9.33 9.38 9.29 9.34 9.20 31,200
Jan 24, 2024 9.54 9.54 9.35 9.35 9.21 46,800
Jan 23, 2024 9.52 9.53 9.45 9.47 9.33 40,200
Jan 22, 2024 9.44 9.56 9.44 9.49 9.35 26,400
Jan 19, 2024 9.43 9.50 9.42 9.46 9.32 49,900
Jan 18, 2024 9.42 9.45 9.37 9.45 9.31 15,400
Jan 17, 2024 9.50 9.56 9.43 9.45 9.31 13,500
Jan 16, 2024 9.53 9.58 9.51 9.51 9.37 22,500
Jan 12, 2024 9.66 9.70 9.59 9.59 9.45 15,900
Jan 11, 2024 9.67 9.67 9.60 9.63 9.49 14,700
Jan 10, 2024 9.67 9.70 9.64 9.67 9.53 18,600
Jan 9, 2024 9.56 9.71 9.56 9.61 9.47 33,700
Jan 8, 2024 9.50 9.63 9.50 9.61 9.47 25,600
Jan 5, 2024 9.45 9.59 9.45 9.50 9.36 41,800
Jan 4, 2024 9.39 9.53 9.39 9.51 9.37 73,200
Jan 3, 2024 9.53 9.57 9.16 9.42 9.28 156,300
Jan 2, 2024 9.32 9.55 9.32 9.53 9.39 22,900
Dec 29, 2023 9.33 9.38 9.32 9.33 9.19 66,200
Dec 28, 2023 9.33 9.38 9.31 9.33 9.19 60,700
Dec 27, 2023 9.28 9.32 9.25 9.29 9.15 56,800
Dec 26, 2023 9.20 9.35 9.20 9.27 9.13 65,000
Dec 22, 2023 9.23 9.30 9.18 9.22 9.08 131,400
Dec 21, 2023 9.10 9.18 9.10 9.18 9.04 31,800
Dec 20, 2023 9.18 9.22 9.03 9.03 8.90 117,900
Dec 19, 2023 9.12 9.25 9.12 9.17 9.03 44,800
Dec 18, 2023 9.10 9.18 9.07 9.12 8.98 80,500
Dec 15, 2023 9.16 9.17 9.08 9.13 8.99 41,100
Dec 14, 2023 0.15 Dividend
Dec 14, 2023 9.20 9.32 9.19 9.20 9.06 54,500
Dec 13, 2023 9.04 9.37 9.04 9.35 9.06 46,700
Dec 12, 2023 9.00 9.14 9.00 9.04 8.76 37,600
Dec 11, 2023 8.90 9.07 8.90 9.03 8.75 27,500
Dec 8, 2023 8.95 8.99 8.90 8.92 8.65 35,900
Dec 7, 2023 8.95 8.95 8.87 8.92 8.65 45,400
Dec 6, 2023 8.85 8.95 8.85 8.91 8.64 49,000
Dec 5, 2023 8.94 8.94 8.87 8.89 8.62 48,600
Dec 4, 2023 8.88 9.00 8.88 8.93 8.66 60,800
Dec 1, 2023 8.82 8.90 8.77 8.88 8.61 52,400
Nov 30, 2023 8.71 8.81 8.71 8.79 8.52 56,300
Nov 29, 2023 8.62 8.77 8.62 8.71 8.44 54,600
Nov 28, 2023 8.71 8.73 8.65 8.65 8.38 39,800
Nov 27, 2023 8.83 8.83 8.71 8.71 8.44 28,900
Nov 24, 2023 8.76 8.84 8.76 8.80 8.53 20,500
Nov 22, 2023 8.66 8.73 8.66 8.71 8.44 25,800
Nov 21, 2023 8.55 8.71 8.55 8.62 8.36 40,700
Nov 20, 2023 8.43 8.60 8.43 8.56 8.30 38,800
Nov 17, 2023 8.50 8.53 8.47 8.49 8.23 38,700
Nov 16, 2023 8.45 8.55 8.43 8.51 8.25 42,500
Nov 15, 2023 8.51 8.59 8.50 8.51 8.25 38,400
Nov 14, 2023 8.40 8.57 8.40 8.49 8.23 49,800
Nov 13, 2023 8.25 8.37 8.25 8.33 8.07 32,800
Nov 10, 2023 8.10 8.28 8.10 8.25 8.00 43,800
Nov 9, 2023 8.43 8.43 8.18 8.18 7.93 45,400
Nov 8, 2023 8.48 8.50 8.39 8.44 8.18 70,900
Nov 7, 2023 8.41 8.47 8.39 8.43 8.17 46,100
Nov 6, 2023 8.39 8.43 8.39 8.42 8.16 42,700
Nov 3, 2023 8.25 8.48 8.03 8.34 8.08 68,700
Nov 2, 2023 8.13 8.25 8.13 8.23 7.98 44,200
Nov 1, 2023 7.98 8.09 7.98 8.07 7.82 22,800
Oct 31, 2023 7.87 7.98 7.87 7.97 7.73 17,300
Oct 30, 2023 7.78 7.89 7.76 7.85 7.61 27,400
Oct 27, 2023 7.83 7.90 7.73 7.74 7.50 33,800
Oct 26, 2023 7.93 8.00 7.89 7.89 7.65 36,400
Oct 25, 2023 8.01 8.09 7.93 7.99 7.75 87,900
Oct 24, 2023 8.01 8.07 8.00 8.07 7.82 66,000
Oct 23, 2023 8.02 8.10 8.00 8.00 7.75 35,900
Oct 20, 2023 8.09 8.14 8.06 8.08 7.83 40,700
Oct 19, 2023 8.24 8.28 8.14 8.14 7.89 50,300
Oct 18, 2023 8.34 8.38 8.27 8.28 8.03 58,000
Oct 17, 2023 8.34 8.46 8.31 8.36 8.10 105,100
Oct 16, 2023 8.33 8.45 8.28 8.34 8.08 62,300
Oct 13, 2023 8.30 8.37 8.25 8.28 8.03 43,500
Oct 12, 2023 8.40 8.45 8.28 8.28 8.03 81,100
Oct 11, 2023 8.56 8.56 8.38 8.46 8.20 68,500
Oct 10, 2023 8.48 8.58 8.47 8.54 8.28 42,800
Oct 9, 2023 8.44 8.51 8.38 8.47 8.21 80,800
Oct 6, 2023 8.40 8.49 8.34 8.47 8.21 110,600
Oct 5, 2023 8.36 8.44 8.36 8.40 8.14 34,600
Oct 4, 2023 8.39 8.40 8.35 8.40 8.14 50,400
Oct 3, 2023 8.44 8.54 8.31 8.35 8.09 82,300
Oct 2, 2023 8.54 8.55 8.46 8.46 8.20 75,200
Sep 29, 2023 8.62 8.67 8.57 8.58 8.32 58,900
Sep 28, 2023 8.60 8.66 8.58 8.59 8.33 31,700
Sep 27, 2023 8.74 8.74 8.56 8.57 8.31 125,800
Sep 26, 2023 8.78 8.81 8.68 8.70 8.43 100,900
Sep 25, 2023 8.81 8.87 8.75 8.76 8.49 85,200
Sep 22, 2023 8.96 8.97 8.76 8.81 8.54 59,800
Sep 21, 2023 8.88 8.99 8.82 8.82 8.55 86,900
Sep 20, 2023 9.05 9.18 9.02 9.03 8.75 72,100
Sep 19, 2023 9.01 9.13 9.01 9.05 8.77 64,400
Sep 18, 2023 9.09 9.10 9.04 9.04 8.76 54,000
Sep 15, 2023 9.10 9.15 9.10 9.10 8.82 22,400
Sep 14, 2023 0.15 Dividend
Sep 14, 2023 9.22 9.22 9.11 9.14 8.86 30,600
Sep 13, 2023 9.33 9.35 9.26 9.29 8.86 47,100
Sep 12, 2023 9.35 9.37 9.29 9.33 8.90 26,800
Sep 11, 2023 9.32 9.39 9.32 9.36 8.93 22,100
Sep 8, 2023 9.33 9.35 9.26 9.28 8.85 29,500
Sep 7, 2023 9.32 9.42 9.29 9.32 8.89 25,100
Sep 6, 2023 9.46 9.46 9.32 9.33 8.90 36,700
Sep 5, 2023 9.53 9.53 9.45 9.46 9.02 30,000
Sep 1, 2023 9.62 9.63 9.52 9.52 9.08 15,600
Aug 31, 2023 9.59 9.60 9.57 9.58 9.14 19,800
Aug 30, 2023 9.52 9.64 9.52 9.56 9.12 34,300
Aug 29, 2023 9.43 9.60 9.43 9.48 9.04 36,800
Aug 28, 2023 9.50 9.59 9.46 9.47 9.03 21,800
Aug 25, 2023 9.46 9.57 9.44 9.51 9.07 34,800
Aug 24, 2023 9.51 9.57 9.45 9.48 9.04 22,700
Aug 23, 2023 9.49 9.56 9.43 9.48 9.04 43,100
Aug 22, 2023 9.51 9.53 9.48 9.49 9.05 33,300
Aug 21, 2023 9.47 9.52 9.47 9.49 9.05 15,300
Aug 18, 2023 9.41 9.51 9.40 9.49 9.05 13,400
Aug 17, 2023 9.57 9.61 9.45 9.49 9.05 56,500
Aug 16, 2023 9.72 9.75 9.59 9.60 9.16 26,600
Aug 15, 2023 9.84 9.84 9.73 9.73 9.28 16,600
Aug 14, 2023 9.77 9.87 9.77 9.85 9.39 23,400
Aug 11, 2023 9.80 9.84 9.75 9.77 9.32 24,200
Aug 10, 2023 9.81 9.90 9.78 9.78 9.33 17,700
Aug 9, 2023 9.84 9.86 9.80 9.81 9.36 24,600
Aug 8, 2023 9.79 9.91 9.79 9.87 9.41 31,900
Aug 7, 2023 9.71 9.83 9.71 9.83 9.37 25,700
Aug 4, 2023 9.79 9.85 9.70 9.70 9.25 27,500
Aug 3, 2023 9.85 9.86 9.78 9.79 9.34 36,200
Aug 2, 2023 9.86 9.95 9.84 9.86 9.40 49,000
Aug 1, 2023 9.84 9.94 9.84 9.88 9.42 38,300
Jul 31, 2023 10.00 10.02 9.90 9.91 9.45 45,800
Jul 28, 2023 10.00 10.07 9.98 10.00 9.54 25,100
Jul 27, 2023 10.04 10.10 9.92 9.94 9.48 26,400
Jul 26, 2023 10.06 10.11 10.02 10.04 9.58 23,100
Jul 25, 2023 10.04 10.12 10.04 10.08 9.61 30,700
Jul 24, 2023 10.11 10.16 10.09 10.10 9.63 22,000
Jul 21, 2023 10.10 10.19 10.10 10.12 9.65 16,400
Jul 20, 2023 9.97 10.14 9.97 10.07 9.60 49,900
Jul 19, 2023 9.96 10.03 9.96 9.96 9.50 34,300
Jul 18, 2023 9.88 9.98 9.86 9.93 9.47 12,800
Jul 17, 2023 9.90 9.95 9.88 9.88 9.42 34,200
Jul 14, 2023 9.89 9.97 9.84 9.95 9.49 18,000
Jul 13, 2023 9.80 9.88 9.80 9.85 9.39 24,700
Jul 12, 2023 9.82 9.87 9.79 9.80 9.35 25,600
Jul 11, 2023 9.75 9.81 9.75 9.79 9.34 22,100
Jul 10, 2023 9.69 9.79 9.68 9.73 9.28 9,300
Jul 7, 2023 9.70 9.77 9.65 9.65 9.20 12,900
Jul 6, 2023 9.82 9.82 9.71 9.73 9.28 31,600
Jul 5, 2023 9.86 9.94 9.85 9.88 9.42 32,100
Jul 3, 2023 9.84 9.93 9.84 9.87 9.41 23,100
Jun 30, 2023 9.93 10.02 9.93 9.96 9.50 15,500
Jun 29, 2023 9.90 9.94 9.85 9.93 9.47 17,700
Jun 28, 2023 9.88 9.92 9.84 9.85 9.39 21,500
Jun 27, 2023 9.91 9.95 9.91 9.94 9.48 12,800
Jun 26, 2023 9.87 10.04 9.75 9.91 9.45 30,900
Jun 23, 2023 10.00 10.00 9.89 9.91 9.45 26,700
Jun 22, 2023 9.85 9.98 9.77 9.95 9.49 19,400
Jun 21, 2023 9.82 9.89 9.78 9.85 9.39 25,800
Jun 20, 2023 9.70 9.86 9.70 9.81 9.36 23,100
Jun 16, 2023 9.79 9.90 9.74 9.74 9.29 26,800
Jun 15, 2023 9.62 9.84 9.62 9.82 9.37 40,600
Jun 14, 2023 0.15 Dividend
Jun 14, 2023 9.77 9.81 9.61 9.62 9.17 46,700
Jun 13, 2023 9.83 9.93 9.81 9.91 9.31 21,300
Jun 12, 2023 9.77 9.88 9.77 9.81 9.21 34,200
Jun 9, 2023 9.75 9.87 9.75 9.83 9.23 56,600
Jun 8, 2023 9.83 9.87 9.76 9.82 9.22 24,600
Jun 7, 2023 9.72 9.86 9.72 9.80 9.20 47,900
Jun 6, 2023 9.72 9.77 9.68 9.74 9.15 25,200
Jun 5, 2023 9.73 9.83 9.71 9.71 9.12 19,800
Jun 2, 2023 9.69 9.75 9.65 9.74 9.15 34,100
Jun 1, 2023 9.57 9.65 9.53 9.60 9.02 31,700
May 31, 2023 9.47 9.60 9.47 9.59 9.01 14,300
May 30, 2023 9.55 9.59 9.50 9.50 8.92 39,700
May 26, 2023 9.62 9.72 9.60 9.61 9.03 31,900
May 25, 2023 9.75 9.78 9.62 9.65 9.06 30,000
May 24, 2023 9.84 9.84 9.78 9.78 9.19 17,100
May 23, 2023 9.95 9.99 9.91 9.92 9.32 18,400
May 22, 2023 9.99 10.05 9.94 10.00 9.39 54,600
May 19, 2023 9.99 10.08 9.97 10.00 9.39 20,300
May 18, 2023 9.96 10.00 9.93 10.00 9.39 20,900
May 17, 2023 10.03 10.05 9.89 10.00 9.39 18,800
May 16, 2023 10.00 10.05 9.99 10.02 9.41 24,200
May 15, 2023 9.98 10.08 9.98 10.06 9.45 20,900
May 12, 2023 10.01 10.03 9.98 10.01 9.40 16,100
May 11, 2023 10.03 10.04 9.99 10.01 9.40 22,700
May 10, 2023 10.12 10.12 10.05 10.08 9.47 22,600
May 9, 2023 10.09 10.15 10.05 10.05 9.44 25,300
May 8, 2023 10.18 10.20 10.13 10.15 9.53 22,200
May 5, 2023 10.15 10.22 10.13 10.13 9.51 19,200
May 4, 2023 10.16 10.17 10.07 10.10 9.49 33,800
May 3, 2023 10.25 10.29 10.19 10.19 9.57 32,300
May 2, 2023 10.37 10.37 10.19 10.24 9.62 38,100
May 1, 2023 10.36 10.39 10.33 10.34 9.71 20,000
Apr 28, 2023 10.29 10.40 10.25 10.33 9.70 47,900
Apr 27, 2023 10.17 10.29 10.16 10.27 9.65 28,600
Apr 26, 2023 10.21 10.23 10.13 10.15 9.53 30,800
Apr 25, 2023 10.29 10.35 10.21 10.22 9.60 38,100
Apr 24, 2023 10.34 10.34 10.30 10.32 9.69 9,600
Apr 21, 2023 10.14 10.31 10.14 10.29 9.67 41,000
Apr 20, 2023 10.16 10.25 10.16 10.23 9.61 22,900

Related Tickers

GCV The Gabelli Convertible and Income Securities Fund Inc.
3.4550
-0.14%
 
GGT The Gabelli Multimedia Trust Inc.
5.30
+0.38%
 
GUT The Gabelli Utility Trust
5.54
+2.21%
 
WIW Western Asset Inflation-Linked Opportunities & Income Fund
8.43
-0.12%
 
ERH Allspring Utilities and High Income Fund
9.08
+1.23%
 
PEO Adams Natural Resources Fund, Inc.
23.37
+0.95%
 
EMO ClearBridge Energy Midstream Opportunity Fund Inc
40.32
+2.05%
 
NSI.L New Star Investment Trust plc
116.00
-2.52%
 
RFLTC.MI RedFish LongTerm Capital S.p.A.
1.3700
+1.48%
 
EMD Western Asset Emerging Markets Debt Fund Inc.
8.96
+0.22%