The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interestのデータ

The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interestの基本情報

名前 The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interest
ティッカー GRX
国 United States
上場年 nan
セクター nan

The Gabelli Healthcare & Wellness Trust Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.45 12.27 12.41 12.32 58100.0 12.32
2021-02-12 12.47 12.35 12.44 12.4 43400.0 12.4
2021-02-11 12.48 12.33 12.43 12.41 51800.0 12.41
2021-02-10 12.53 12.33 12.48 12.37 26300.0 12.37
2021-02-09 12.43 12.28 12.34 12.39 29300.0 12.39
2021-02-08 12.4 12.27 12.37 12.29 36300.0 12.29
2021-02-05 12.36 12.28 12.3 12.29 13400.0 12.29
2021-02-04 12.31 12.2 12.27 12.22 21100.0 12.22
2021-02-03 12.25 12.07 12.14 12.21 40200.0 12.21
2021-02-02 12.27 12.15 12.21 12.2 36300.0 12.2
2021-02-01 12.21 12.0 12.07 12.06 39200.0 12.06
2021-01-29 12.23 11.91 12.23 12.0 50000.0 12.0
2021-01-28 12.28 12.11 12.14 12.22 38600.0 12.22
2021-01-27 12.27 12.1 12.27 12.1 54700.0 12.1
2021-01-26 12.45 12.25 12.45 12.41 69700.0 12.41
2021-01-25 12.47 12.27 12.27 12.36 17500.0 12.36
2021-01-22 12.32 12.25 12.31 12.3 28000.0 12.3
2021-01-21 12.39 11.98 12.35 12.32 60700.0 12.32
2021-01-20 12.36 12.22 12.27 12.35 52000.0 12.35
2021-01-19 12.31 12.19 12.22 12.22 26600.0 12.22
2021-01-15 12.23 12.11 12.16 12.17 16800.0 12.17
2021-01-14 12.28 12.14 12.15 12.21 29300.0 12.21
2021-01-13 12.24 12.08 12.14 12.17 44300.0 12.17
2021-01-12 12.17 12.1 12.14 12.11 25700.0 12.11
2021-01-11 12.19 12.05 12.06 12.14 39800.0 12.14
2021-01-08 12.2 12.05 12.15 12.1 53300.0 12.1
2021-01-07 12.15 11.96 12.0 12.15 27200.0 12.15
2021-01-06 12.05 11.67 11.74 11.95 91900.0 11.95
2021-01-05 11.88 11.68 11.75 11.8 59700.0 11.8
2021-01-04 11.98 11.65 11.95 11.81 120600.0 11.81
2020-12-31 11.95 11.81 11.82 11.95 34800.0 11.95
2020-12-30 11.93 11.84 11.93 11.87 23000.0 11.87
2020-12-29 11.91 11.82 11.91 11.87 89200.0 11.87
2020-12-28 11.91 11.81 11.87 11.88 59000.0 11.88
2020-12-24 12.03 11.83 11.83 11.85 59500.0 11.85
2020-12-23 11.88 11.73 11.83 11.86 87400.0 11.86
2020-12-22 11.78 11.64 11.7 11.73 54100.0 11.73
2020-12-21 11.77 11.44 11.64 11.7 62000.0 11.7
2020-12-18 11.81 11.69 11.8 11.78 54200.0 11.78
2020-12-17 11.73 11.56 11.56 11.72 28900.0 11.72
2020-12-16 11.62 11.54 11.56 11.56 21600.0 11.56
2020-12-15 11.57 11.41 11.44 11.57 35600.0 11.57
2020-12-14 11.62 11.38 11.48 11.38 98200.0 11.38
2020-12-11 11.55 11.3 11.54 11.44 57000.0 11.44
2020-12-10 11.62 11.5 11.53 11.54 76300.0 11.54
2020-12-09 11.79 11.61 11.68 11.68 43700.0 11.53
2020-12-08 11.79 11.59 11.61 11.71 64400.0 11.56
2020-12-07 11.65 11.57 11.63 11.6 31500.0 11.45
2020-12-04 11.73 11.5 11.52 11.64 123000.0 11.49
2020-12-03 11.6 11.49 11.57 11.52 39300.0 11.37
2020-12-02 11.55 11.41 11.41 11.51 40800.0 11.36
2020-12-01 11.53 11.35 11.41 11.49 58800.0 11.34
2020-11-30 11.36 11.21 11.27 11.31 45300.0 11.16
2020-11-27 11.36 11.26 11.26 11.36 17100.0 11.21
2020-11-25 11.33 11.21 11.3 11.21 56300.0 11.07
2020-11-24 11.33 11.25 11.25 11.3 64900.0 11.15
2020-11-23 11.33 11.24 11.33 11.24 33000.0 11.1
2020-11-20 11.29 11.21 11.29 11.22 16800.0 11.08
2020-11-19 11.33 11.25 11.25 11.3 16000.0 11.15
2020-11-18 11.45 11.3 11.37 11.31 74800.0 11.16
2020-11-17 11.46 11.15 11.19 11.39 55200.0 11.24
2020-11-16 11.39 11.23 11.25 11.27 48000.0 11.13
2020-11-13 11.21 11.01 11.01 11.18 46500.0 11.04
2020-11-12 11.05 10.88 11.0 10.93 70300.0 10.79
2020-11-11 11.13 10.97 11.08 10.97 34100.0 10.83
2020-11-10 11.02 10.89 10.93 10.98 48000.0 10.84
2020-11-09 11.16 10.9 11.05 10.9 81300.0 10.76
2020-11-06 10.85 10.71 10.78 10.78 22500.0 10.64
2020-11-05 10.87 10.72 10.75 10.73 24700.0 10.59
2020-11-04 10.87 10.49 10.49 10.7 99300.0 10.56
2020-11-03 10.37 10.21 10.21 10.35 42000.0 10.22
2020-11-02 10.16 9.95 9.95 10.08 101600.0 9.95
2020-10-30 10.01 9.88 9.98 9.98 73800.0 9.85
2020-10-29 10.12 9.95 10.02 10.0 95800.0 9.87
2020-10-28 10.37 10.06 10.34 10.07 74100.0 9.94
2020-10-27 10.58 10.43 10.53 10.46 64600.0 10.33
2020-10-26 10.7 10.47 10.7 10.53 74400.0 10.39
2020-10-23 10.81 10.66 10.75 10.75 40000.0 10.61
2020-10-22 10.76 10.54 10.6 10.76 35500.0 10.62
2020-10-21 10.65 10.6 10.61 10.6 23400.0 10.46
2020-10-20 10.7 10.61 10.65 10.62 29000.0 10.48
2020-10-19 10.84 10.61 10.76 10.62 70000.0 10.48
2020-10-16 10.81 10.7 10.76 10.79 23700.0 10.65
2020-10-15 10.77 10.65 10.68 10.77 10100.0 10.63
2020-10-14 10.84 10.75 10.8 10.78 14800.0 10.64
2020-10-13 10.85 10.78 10.78 10.82 46900.0 10.68
2020-10-12 10.89 10.81 10.85 10.86 53900.0 10.72
2020-10-09 10.82 10.67 10.75 10.82 41500.0 10.68
2020-10-08 10.73 10.67 10.72 10.68 18200.0 10.54
2020-10-07 10.74 10.54 10.56 10.67 54800.0 10.53
2020-10-06 10.71 10.43 10.51 10.47 48700.0 10.34
2020-10-05 10.54 10.32 10.32 10.48 24300.0 10.35
2020-10-02 10.34 10.18 10.21 10.27 35200.0 10.14
2020-10-01 10.4 10.26 10.32 10.29 40800.0 10.16
2020-09-30 10.44 10.17 10.17 10.32 68500.0 10.19
2020-09-29 10.26 10.15 10.18 10.15 41300.0 10.02
2020-09-28 10.3 10.2 10.2 10.22 42100.0 10.09
2020-09-25 10.2 9.95 9.95 10.12 62800.0 9.99
2020-09-24 10.11 9.96 10.11 10.03 68400.0 9.9
2020-09-23 10.34 10.06 10.34 10.06 67000.0 9.93
2020-09-22 10.35 10.16 10.33 10.27 54900.0 10.14
2020-09-21 10.45 10.14 10.45 10.24 37900.0 10.11
2020-09-18 10.56 10.36 10.56 10.5 38800.0 10.37
2020-09-17 10.47 10.38 10.45 10.47 25500.0 10.34
2020-09-16 10.56 10.45 10.45 10.51 27000.0 10.38
2020-09-15 10.49 10.38 10.45 10.38 32900.0 10.25
2020-09-14 10.61 10.44 10.44 10.52 40300.0 10.24
2020-09-11 10.47 10.36 10.43 10.42 27200.0 10.14
2020-09-10 10.71 10.42 10.69 10.42 38800.0 10.14
2020-09-09 10.62 10.43 10.5 10.59 36900.0 10.3
2020-09-08 10.6 10.35 10.5 10.4 54100.0 10.12
2020-09-04 10.72 10.47 10.72 10.6 38900.0 10.31
2020-09-03 10.9 10.57 10.89 10.61 45200.0 10.32
2020-09-02 10.94 10.71 10.72 10.92 39400.0 10.63
2020-09-01 10.84 10.72 10.84 10.76 31400.0 10.47
2020-08-31 10.96 10.79 10.83 10.79 37800.0 10.5
2020-08-28 10.86 10.74 10.86 10.81 34300.0 10.52
2020-08-27 10.84 10.74 10.79 10.78 42200.0 10.49
2020-08-26 10.81 10.7 10.81 10.76 41900.0 10.47
2020-08-25 10.8 10.73 10.77 10.8 28600.0 10.51
2020-08-24 10.81 10.69 10.79 10.75 36700.0 10.46
2020-08-21 10.78 10.67 10.67 10.73 45300.0 10.44
2020-08-20 10.8 10.7 10.75 10.8 39200.0 10.51
2020-08-19 10.82 10.76 10.76 10.8 28000.0 10.51
2020-08-18 10.83 10.71 10.76 10.82 20800.0 10.53
2020-08-17 10.79 10.62 10.62 10.76 14100.0 10.47
2020-08-14 10.69 10.59 10.68 10.64 23000.0 10.35
2020-08-13 10.68 10.63 10.65 10.65 18600.0 10.36
2020-08-12 10.74 10.68 10.68 10.71 17200.0 10.42
2020-08-11 10.74 10.56 10.7 10.56 35000.0 10.28
2020-08-10 10.73 10.6 10.6 10.65 53500.0 10.36
2020-08-07 10.65 10.55 10.61 10.64 25600.0 10.35
2020-08-06 10.68 10.62 10.64 10.67 27900.0 10.38
2020-08-05 10.68 10.6 10.68 10.66 40600.0 10.37
2020-08-04 10.6 10.44 10.49 10.59 34400.0 10.3
2020-08-03 10.57 10.39 10.4 10.5 53700.0 10.22
2020-07-31 10.47 10.31 10.41 10.38 59500.0 10.1
2020-07-30 10.58 10.42 10.58 10.42 311200.0 10.14
2020-07-29 10.66 10.42 10.46 10.64 40800.0 10.35
2020-07-28 10.49 10.35 10.36 10.44 31700.0 10.16
2020-07-27 10.4 10.27 10.27 10.36 34600.0 10.08
2020-07-24 10.4 10.21 10.37 10.27 43200.0 9.99
2020-07-23 10.49 10.32 10.37 10.33 97700.0 10.05
2020-07-22 10.4 10.29 10.36 10.37 105000.0 10.09
2020-07-21 10.4 10.29 10.36 10.33 119400.0 10.05
2020-07-20 10.37 10.24 10.35 10.32 83700.0 10.04
2020-07-17 10.38 10.23 10.23 10.3 253600.0 10.02
2020-07-16 10.33 10.18 10.25 10.2 143500.0 9.93
2020-07-15 10.36 10.2 10.26 10.27 107900.0 9.99
2020-07-14 10.19 9.99 10.01 10.19 46400.0 9.92
2020-07-13 10.17 9.98 10.11 10.01 62800.0 9.74
2020-07-10 10.18 9.97 10.04 10.04 31400.0 9.77
2020-07-09 10.08 9.94 10.05 10.04 40600.0 9.77
2020-07-08 10.13 10.03 10.1 10.06 22200.0 9.79
2020-07-07 10.16 10.05 10.08 10.14 40200.0 9.87
2020-07-06 10.19 10.09 10.19 10.09 34300.0 9.82
2020-07-02 10.2 10.09 10.11 10.09 78300.0 9.82
2020-07-01 10.18 10.04 10.1 10.17 38600.0 9.9
2020-06-30 10.07 9.92 9.99 10.04 20100.0 9.77
2020-06-29 10.01 9.94 9.96 9.94 26400.0 9.67
2020-06-26 10.04 9.87 9.98 10.02 26700.0 9.75
2020-06-25 10.06 9.91 9.98 10.03 21500.0 9.76
2020-06-24 10.15 9.99 10.09 10.0 41500.0 9.73
2020-06-23 10.29 10.15 10.29 10.18 45000.0 9.91
2020-06-22 10.12 9.98 10.12 10.09 29400.0 9.82
2020-06-19 10.24 10.05 10.13 10.05 32000.0 9.78
2020-06-18 10.12 10.04 10.1 10.04 46700.0 9.77
2020-06-17 10.29 10.08 10.24 10.08 60000.0 9.81
2020-06-16 10.48 10.11 10.28 10.21 61900.0 9.94
2020-06-15 10.04 9.84 9.88 10.04 29900.0 9.77
2020-06-12 10.23 9.99 10.23 10.11 55100.0 9.7
2020-06-11 10.39 9.98 10.26 9.99 42100.0 9.59
2020-06-10 10.73 10.57 10.59 10.63 55600.0 10.2
2020-06-09 10.87 10.61 10.74 10.67 39400.0 10.24
2020-06-08 10.79 10.7 10.79 10.74 26100.0 10.31
2020-06-05 10.78 10.62 10.68 10.77 58000.0 10.33
2020-06-04 10.58 10.46 10.46 10.55 27800.0 10.12
2020-06-03 10.59 10.48 10.53 10.54 53800.0 10.11
2020-06-02 10.5 10.38 10.4 10.5 28700.0 10.08
2020-06-01 10.47 10.27 10.31 10.43 44300.0 10.01
2020-05-29 10.35 10.2 10.29 10.35 45300.0 9.93
2020-05-28 10.45 10.22 10.27 10.28 86300.0 9.86
2020-05-27 10.23 10.06 10.22 10.2 68200.0 9.79
2020-05-26 10.33 10.17 10.33 10.19 39400.0 9.78
2020-05-22 10.18 10.03 10.03 10.16 32800.0 9.75
2020-05-21 10.19 9.99 10.19 10.02 89000.0 9.62
2020-05-20 10.22 10.14 10.22 10.15 27200.0 9.74
2020-05-19 10.24 10.03 10.03 10.12 69300.0 9.71
2020-05-18 10.05 9.94 9.94 10.0 57400.0 9.6
2020-05-15 9.86 9.68 9.79 9.76 68400.0 9.37
2020-05-14 9.83 9.61 9.76 9.83 39400.0 9.43
2020-05-13 9.98 9.68 9.97 9.79 46400.0 9.39
2020-05-12 10.13 9.9 10.13 9.91 41100.0 9.51
2020-05-11 10.05 9.9 9.93 10.04 67500.0 9.63
2020-05-08 9.94 9.77 9.9 9.89 29800.0 9.49
2020-05-07 9.89 9.67 9.77 9.77 31000.0 9.38
2020-05-06 9.89 9.6 9.81 9.63 83100.0 9.24
2020-05-05 9.87 9.69 9.69 9.76 55100.0 9.37
2020-05-04 9.64 9.51 9.61 9.63 67900.0 9.24
2020-05-01 9.88 9.59 9.88 9.67 48300.0 9.28
2020-04-30 10.05 9.87 9.9 9.92 61900.0 9.52
2020-04-29 10.05 9.95 10.0 10.01 153400.0 9.61
2020-04-28 10.0 9.75 9.96 9.87 75300.0 9.47
2020-04-27 9.92 9.68 9.68 9.86 78800.0 9.46
2020-04-24 9.95 9.64 9.8 9.65 288200.0 9.26
2020-04-23 9.93 9.7 9.87 9.76 61000.0 9.37
2020-04-22 9.9 9.71 9.8 9.87 57100.0 9.47
2020-04-21 9.79 9.52 9.79 9.76 76300.0 9.37
2020-04-20 9.98 9.8 9.8 9.92 35900.0 9.52
2020-04-17 9.96 9.74 9.95 9.96 42700.0 9.56
2020-04-16 9.8 9.64 9.69 9.64 36700.0 9.25
2020-04-15 9.79 9.51 9.51 9.7 36100.0 9.31
2020-04-14 9.78 9.56 9.59 9.76 43800.0 9.37
2020-04-13 9.65 9.4 9.64 9.43 26100.0 9.05
2020-04-09 9.65 9.41 9.41 9.64 75600.0 9.25
2020-04-08 9.39 9.1 9.26 9.33 58500.0 8.95
2020-04-07 9.41 9.09 9.23 9.24 70400.0 8.87
2020-04-06 9.06 8.53 8.6 9.0 89200.0 8.64
2020-04-03 8.49 8.14 8.44 8.39 66700.0 8.05
2020-04-02 8.54 8.16 8.17 8.44 53800.0 8.1
2020-04-01 8.5 8.16 8.31 8.23 87900.0 7.9
2020-03-31 8.79 8.51 8.57 8.66 121400.0 8.31
2020-03-30 8.64 8.31 8.38 8.64 106800.0 8.29
2020-03-27 8.56 8.17 8.4 8.31 136800.0 7.97
2020-03-26 8.67 8.3 8.33 8.54 79900.0 8.2
2020-03-25 8.56 7.81 7.81 8.3 113700.0 7.96
2020-03-24 7.91 7.4 7.86 7.8 135800.0 7.48
2020-03-23 7.53 7.04 7.51 7.36 192900.0 7.06
2020-03-20 7.83 7.57 7.71 7.6 107200.0 7.29
2020-03-19 7.66 7.11 7.49 7.51 158700.0 7.21
2020-03-18 8.16 6.85 7.79 7.48 156800.0 7.18
2020-03-17 8.34 7.48 7.48 8.13 79400.0 7.8
2020-03-16 8.34 7.74 8.26 7.74 122900.0 7.43
2020-03-13 8.91 8.5 8.84 8.9 90300.0 8.41
2020-03-12 8.97 8.33 8.97 8.64 134000.0 8.16
2020-03-11 9.97 9.41 9.86 9.45 58500.0 8.93
2020-03-10 10.44 9.85 10.08 10.16 63200.0 9.6
2020-03-09 10.54 9.86 10.17 10.0 114100.0 9.45
2020-03-06 10.61 10.35 10.6 10.59 93000.0 10.0
2020-03-05 10.93 10.56 10.74 10.72 59700.0 10.13
2020-03-04 11.0 10.6 10.6 10.98 54300.0 10.37
2020-03-03 11.05 10.23 10.63 10.41 42600.0 9.83
2020-03-02 10.86 10.14 10.22 10.56 69400.0 9.97
2020-02-28 10.41 10.04 10.32 10.28 98200.0 9.71
2020-02-27 11.0 10.37 10.88 10.69 75400.0 10.1
2020-02-26 11.22 10.93 11.15 10.97 43200.0 10.36
2020-02-25 11.57 11.04 11.57 11.15 70300.0 10.53
2020-02-24 11.69 11.43 11.69 11.54 27700.0 10.9
2020-02-21 11.88 11.79 11.87 11.82 24300.0 11.16
2020-02-20 11.91 11.79 11.85 11.82 11500.0 11.16
2020-02-19 11.91 11.86 11.86 11.89 10000.0 11.23
2020-02-18 11.92 11.81 11.85 11.84 29400.0 11.18