GRX - The Gabelli Healthcare & Wellness Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201910.7810.8310.7510.8210.8231,000
Nov 13, 201910.7210.8510.7010.7810.7831,600
Nov 12, 201910.6810.7510.6810.7410.7451,100
Nov 11, 201910.6510.7610.6510.7010.7028,000
Nov 08, 201910.6410.7810.6410.7010.7034,100
Nov 07, 201910.6010.6810.5510.6410.6448,900
Nov 06, 201910.5510.6010.5110.5210.5249,500
Nov 05, 201910.4510.5710.4510.5110.5127,000
Nov 04, 201910.4610.5210.4610.4610.4638,700
Nov 01, 201910.4510.5510.4310.4810.4823,800
Oct 31, 201910.4710.4710.4010.4410.4429,400
Oct 30, 201910.4610.5010.3910.4710.4717,900
Oct 29, 201910.3710.4810.3710.4610.4645,500
Oct 28, 201910.3510.4110.3510.3710.3714,000
Oct 25, 201910.3110.3910.3010.3310.3345,200
Oct 24, 201910.4310.4310.3210.3410.3415,400
Oct 23, 201910.3110.4410.3110.4010.4017,700
Oct 22, 201910.4810.5210.2710.3410.3451,300
Oct 21, 201910.4010.4510.3410.4010.4016,700
Oct 18, 201910.4510.4510.3110.4010.4042,200
Oct 17, 201910.3010.4310.3010.3810.3835,900
Oct 16, 201910.2910.2910.2610.2610.2613,200
Oct 15, 201910.1910.3010.1810.2810.2811,600
Oct 14, 201910.1510.2210.1310.1510.1516,400
Oct 11, 201910.2510.3010.1710.1710.1735,200
Oct 10, 201910.1510.2210.1110.2110.2138,900
Oct 09, 201910.1810.2110.1010.1010.1044,900
Oct 08, 201910.1810.1810.1210.1410.1439,800
Oct 07, 201910.2510.2610.2010.2010.2021,800
Oct 04, 201910.2010.2310.1810.2210.2212,000
Oct 03, 201910.1210.1710.0410.1710.1748,600
Oct 02, 201910.3110.3110.0510.1510.1555,700
Oct 01, 201910.4310.4310.3210.3210.3229,600
Sep 30, 201910.3410.5010.3310.4210.4240,300
Sep 27, 201910.4410.4710.3410.3410.3419,300
Sep 26, 201910.6410.6410.3710.4210.4247,000
Sep 25, 201910.4910.6110.4510.5410.5450,000
Sep 24, 201910.5010.6010.4210.4810.4845,900
Sep 23, 201910.6310.6910.4710.5010.5048,700
Sep 20, 201910.6010.6210.5510.5710.5735,000
Sep 19, 201910.6410.6810.5210.5810.5853,100
Sep 18, 201910.5710.6510.5410.5610.5631,900
Sep 17, 201910.5710.6410.5610.5910.5928,700
Sep 16, 201910.5410.6210.5310.6110.6126,400
Sep 13, 201910.5810.6210.5510.5710.5717,200
Sep 13, 20190.14 Dividend
Sep 12, 201910.7310.7310.6610.7010.5634,000
Sep 11, 201910.5610.6810.5610.6810.5415,500
Sep 10, 201910.5610.6310.4310.5810.4439,600
Sep 09, 201910.5510.5510.4810.5310.3923,400
Sep 06, 201910.4310.5910.4310.4710.3332,100
Sep 05, 201910.4510.4710.4010.4610.3225,500
Sep 04, 201910.2810.4010.2710.3710.2338,400
Sep 03, 201910.3310.3310.2410.2710.1439,700
Aug 30, 201910.4210.4610.3710.4010.2611,300
Aug 29, 201910.4410.4410.2510.3810.2433,200
Aug 28, 201910.1710.3910.1710.3810.2437,000
Aug 27, 201910.2810.3510.2010.2410.1136,400
Aug 26, 201910.3010.3710.3010.3310.1913,000
Aug 23, 201910.4510.5110.2110.2110.0860,000
Aug 22, 201910.4410.4610.3710.4510.3124,100
Aug 21, 201910.4510.4710.3510.4210.2813,000
Aug 20, 201910.4610.5010.3510.3610.2216,500
Aug 19, 201910.4510.4910.1810.4710.3328,100
Aug 16, 201910.2410.4010.2410.3510.2124,000
Aug 15, 201910.2510.2810.1810.2310.1015,500
Aug 14, 201910.4810.4810.2110.2110.0853,000
Aug 13, 201910.4210.6410.4210.5410.4041,400
Aug 12, 201910.4610.5310.4110.4810.349,600
Aug 09, 201910.4510.5610.4510.5110.3719,800
Aug 08, 201910.4910.5910.4810.4910.3518,600
Aug 07, 201910.1810.4310.0010.3810.2416,500
Aug 06, 201910.4210.4210.1810.3410.2070,000
Aug 05, 201910.4710.5310.2510.3310.1973,000
Aug 02, 201910.7410.7410.6010.6310.4923,700
Aug 01, 201910.6510.8710.6510.6510.5124,200
Jul 31, 201910.7010.7810.6610.6810.5425,700
Jul 30, 201910.6410.7510.6410.7310.5928,000
Jul 29, 201910.7010.7310.7010.7210.5821,600
Jul 26, 201910.5610.7010.5610.6510.5126,500
Jul 25, 201910.6610.7010.5710.5810.4433,300
Jul 24, 201910.6410.6510.6210.6510.5119,200
Jul 23, 201910.6310.6510.6210.6510.5115,800
Jul 22, 201910.6610.6810.5610.5610.4224,800
Jul 19, 201910.7510.7510.6410.6410.5030,700
Jul 18, 201910.6810.7610.6810.7210.5828,800
Jul 17, 201910.6910.7110.6610.6610.5222,700
Jul 16, 201910.6710.7410.6710.6910.5519,300
Jul 15, 201910.7010.7010.6610.7010.5627,300
Jul 12, 201910.5110.6210.5110.6210.4827,000
Jul 11, 201910.6410.7210.5810.5810.4427,200
Jul 10, 201910.5510.6210.5510.5810.4417,300
Jul 09, 201910.5210.5910.5010.5210.389,700
Jul 08, 201910.5310.5910.5310.5710.4313,500
Jul 05, 201910.6010.7010.6010.6210.4828,600
Jul 03, 201910.5010.7510.5010.7310.5965,300
Jul 02, 201910.5210.5510.4710.5110.3757,300
Jul 01, 201910.6810.6910.5410.5610.4244,000
Jun 28, 201910.5110.5910.4510.5410.4042,700
Jun 27, 201910.5810.5810.5010.5110.3721,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...