U.S. markets closed
F S&P 500
5,209.00 -3.75 (-0.07%) F Dow Jones
39,173.00 -22.00 (-0.06%) F Nasdaq
18,162.75 -23.75 (-0.13%) E-mini Russell 2000 Index Futur
2,061.10 -3.70 (-0.18%) Petróleo
79.43 +0.44 (+0.56%) Oro
2,319.90 -2.40 (-0.10%)
The Gabelli Healthcare & Wellness Trust (GRX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 9.66 | 9.66 | 9.55 | 9.58 | 9.58 | 29,100 |
| 07 may 2024 | 9.52 | 9.61 | 9.52 | 9.61 | 9.61 | 19,600 |
| 06 may 2024 | 9.49 | 9.53 | 9.48 | 9.50 | 9.50 | 37,900 |
| 03 may 2024 | 9.47 | 9.52 | 9.46 | 9.49 | 9.49 | 15,500 |
| 02 may 2024 | 9.45 | 9.45 | 9.39 | 9.43 | 9.43 | 13,400 |
| 01 may 2024 | 9.41 | 9.49 | 9.32 | 9.40 | 9.40 | 25,800 |
| 30 abr 2024 | 9.47 | 9.48 | 9.41 | 9.41 | 9.41 | 18,600 |
| 29 abr 2024 | 9.42 | 9.48 | 9.42 | 9.43 | 9.43 | 12,900 |
| 26 abr 2024 | 9.48 | 9.48 | 9.43 | 9.43 | 9.43 | 9,200 |
| 25 abr 2024 | 9.48 | 9.49 | 9.46 | 9.49 | 9.49 | 9,600 |
| 24 abr 2024 | 9.63 | 9.63 | 9.58 | 9.58 | 9.58 | 9,300 |
| 23 abr 2024 | 9.52 | 9.68 | 9.52 | 9.64 | 9.64 | 23,700 |
| 22 abr 2024 | 9.40 | 9.52 | 9.40 | 9.49 | 9.49 | 19,000 |
| 19 abr 2024 | 9.27 | 9.38 | 9.27 | 9.34 | 9.34 | 12,700 |
| 18 abr 2024 | 9.27 | 9.33 | 9.21 | 9.24 | 9.24 | 18,200 |
| 17 abr 2024 | 9.35 | 9.39 | 9.27 | 9.29 | 9.29 | 18,500 |
| 16 abr 2024 | 9.33 | 9.37 | 9.27 | 9.30 | 9.30 | 22,600 |
| 15 abr 2024 | 9.36 | 9.52 | 9.33 | 9.33 | 9.33 | 7,600 |
| 12 abr 2024 | 9.56 | 9.56 | 9.35 | 9.35 | 9.35 | 30,900 |
| 11 abr 2024 | 9.71 | 9.71 | 9.56 | 9.60 | 9.60 | 22,700 |
| 10 abr 2024 | 9.73 | 9.76 | 9.70 | 9.70 | 9.70 | 8,800 |
| 09 abr 2024 | 9.82 | 9.85 | 9.80 | 9.82 | 9.82 | 21,100 |
| 08 abr 2024 | 9.95 | 9.95 | 9.77 | 9.80 | 9.80 | 25,900 |
| 05 abr 2024 | 9.73 | 9.88 | 9.73 | 9.85 | 9.85 | 29,200 |
| 04 abr 2024 | 9.94 | 9.98 | 9.78 | 9.78 | 9.78 | 32,700 |
| 03 abr 2024 | 9.89 | 9.92 | 9.86 | 9.86 | 9.86 | 23,500 |
| 02 abr 2024 | 10.02 | 10.02 | 9.88 | 9.90 | 9.90 | 23,300 |
| 01 abr 2024 | 10.25 | 10.25 | 10.10 | 10.10 | 10.10 | 21,300 |
| 28 mar 2024 | 10.23 | 10.30 | 10.23 | 10.24 | 10.24 | 23,100 |
| 27 mar 2024 | 10.10 | 10.20 | 10.07 | 10.20 | 10.20 | 33,700 |
| 26 mar 2024 | 10.02 | 10.07 | 10.02 | 10.05 | 10.05 | 22,500 |
| 25 mar 2024 | 10.06 | 10.08 | 9.98 | 10.00 | 10.00 | 23,900 |
| 22 mar 2024 | 10.00 | 10.05 | 9.96 | 10.01 | 10.01 | 32,300 |
| 21 mar 2024 | 9.99 | 10.02 | 9.88 | 10.01 | 10.01 | 30,500 |
| 20 mar 2024 | 9.91 | 9.92 | 9.88 | 9.92 | 9.92 | 34,600 |
| 19 mar 2024 | 9.83 | 9.95 | 9.83 | 9.90 | 9.90 | 27,700 |
| 18 mar 2024 | 9.80 | 9.84 | 9.78 | 9.78 | 9.78 | 52,600 |
| 15 mar 2024 | 9.83 | 9.86 | 9.79 | 9.81 | 9.81 | 24,800 |
| 14 mar 2024 | 9.97 | 10.01 | 9.85 | 9.86 | 9.86 | 31,300 |
| 13 mar 2024 | 10.00 | 10.03 | 9.94 | 9.97 | 9.97 | 24,800 |
| 13 mar 2024 | 0.15 Dividendo | |||||
| 12 mar 2024 | 10.05 | 10.12 | 10.02 | 10.11 | 9.96 | 38,300 |
| 11 mar 2024 | 9.97 | 10.04 | 9.97 | 10.03 | 9.88 | 49,700 |
| 08 mar 2024 | 10.02 | 10.05 | 10.00 | 10.02 | 9.87 | 93,900 |
| 07 mar 2024 | 9.98 | 10.04 | 9.97 | 9.97 | 9.82 | 37,200 |
| 06 mar 2024 | 9.92 | 10.00 | 9.92 | 9.94 | 9.79 | 55,800 |
| 05 mar 2024 | 10.00 | 10.01 | 9.84 | 9.86 | 9.71 | 29,500 |
| 04 mar 2024 | 9.96 | 10.01 | 9.93 | 9.97 | 9.82 | 12,300 |
| 01 mar 2024 | 9.86 | 9.97 | 9.86 | 9.96 | 9.81 | 174,800 |
| 29 feb 2024 | 9.85 | 9.93 | 9.81 | 9.85 | 9.70 | 48,200 |
| 28 feb 2024 | 9.86 | 9.90 | 9.83 | 9.84 | 9.69 | 45,400 |
| 27 feb 2024 | 9.95 | 9.96 | 9.91 | 9.93 | 9.78 | 28,800 |
| 26 feb 2024 | 10.07 | 10.07 | 9.94 | 9.95 | 9.80 | 37,300 |
| 23 feb 2024 | 9.97 | 10.10 | 9.97 | 10.02 | 9.87 | 57,000 |
| 22 feb 2024 | 9.94 | 10.00 | 9.94 | 9.98 | 9.83 | 79,900 |
| 21 feb 2024 | 9.85 | 9.96 | 9.85 | 9.88 | 9.73 | 10,900 |
| 20 feb 2024 | 9.84 | 9.92 | 9.82 | 9.83 | 9.68 | 26,100 |
| 16 feb 2024 | 9.82 | 9.92 | 9.82 | 9.86 | 9.71 | 36,600 |
| 15 feb 2024 | 9.78 | 9.87 | 9.78 | 9.82 | 9.67 | 23,700 |
| 14 feb 2024 | 9.70 | 9.78 | 9.70 | 9.77 | 9.63 | 15,500 |
| 13 feb 2024 | 9.76 | 9.81 | 9.68 | 9.68 | 9.54 | 33,400 |
| 12 feb 2024 | 9.79 | 9.97 | 9.79 | 9.84 | 9.69 | 12,500 |
| 09 feb 2024 | 9.75 | 9.82 | 9.75 | 9.79 | 9.64 | 18,200 |
| 08 feb 2024 | 9.83 | 9.87 | 9.73 | 9.78 | 9.63 | 30,600 |
| 07 feb 2024 | 9.79 | 9.86 | 9.78 | 9.81 | 9.66 | 11,500 |
| 06 feb 2024 | 9.63 | 9.76 | 9.63 | 9.74 | 9.60 | 35,800 |
| 05 feb 2024 | 9.58 | 9.70 | 9.57 | 9.63 | 9.49 | 69,000 |
| 02 feb 2024 | 9.60 | 9.63 | 9.53 | 9.59 | 9.45 | 18,100 |
| 01 feb 2024 | 9.49 | 9.63 | 9.47 | 9.60 | 9.46 | 65,700 |
| 31 ene 2024 | 9.53 | 9.60 | 9.47 | 9.47 | 9.33 | 39,000 |
| 30 ene 2024 | 9.49 | 9.55 | 9.49 | 9.51 | 9.37 | 29,600 |
| 29 ene 2024 | 9.44 | 9.51 | 9.44 | 9.50 | 9.36 | 30,500 |
| 26 ene 2024 | 9.36 | 9.52 | 9.36 | 9.42 | 9.28 | 13,300 |
| 25 ene 2024 | 9.33 | 9.38 | 9.29 | 9.34 | 9.20 | 31,200 |
| 24 ene 2024 | 9.54 | 9.54 | 9.35 | 9.35 | 9.21 | 46,800 |
| 23 ene 2024 | 9.52 | 9.53 | 9.45 | 9.47 | 9.33 | 40,200 |
| 22 ene 2024 | 9.44 | 9.56 | 9.44 | 9.49 | 9.35 | 26,400 |
| 19 ene 2024 | 9.43 | 9.50 | 9.42 | 9.46 | 9.32 | 49,900 |
| 18 ene 2024 | 9.42 | 9.45 | 9.37 | 9.45 | 9.31 | 15,400 |
| 17 ene 2024 | 9.50 | 9.56 | 9.43 | 9.45 | 9.31 | 13,500 |
| 16 ene 2024 | 9.53 | 9.58 | 9.51 | 9.51 | 9.37 | 22,500 |
| 12 ene 2024 | 9.66 | 9.70 | 9.59 | 9.59 | 9.45 | 15,900 |
| 11 ene 2024 | 9.67 | 9.67 | 9.60 | 9.63 | 9.49 | 14,700 |
| 10 ene 2024 | 9.67 | 9.70 | 9.64 | 9.67 | 9.53 | 18,600 |
| 09 ene 2024 | 9.56 | 9.71 | 9.56 | 9.61 | 9.47 | 33,700 |
| 08 ene 2024 | 9.50 | 9.63 | 9.50 | 9.61 | 9.47 | 25,600 |
| 05 ene 2024 | 9.45 | 9.59 | 9.45 | 9.50 | 9.36 | 41,800 |
| 04 ene 2024 | 9.39 | 9.53 | 9.39 | 9.51 | 9.37 | 73,200 |
| 03 ene 2024 | 9.53 | 9.57 | 9.16 | 9.42 | 9.28 | 156,300 |
| 02 ene 2024 | 9.32 | 9.55 | 9.32 | 9.53 | 9.39 | 22,900 |
| 29 dic 2023 | 9.33 | 9.38 | 9.32 | 9.33 | 9.19 | 66,200 |
| 28 dic 2023 | 9.33 | 9.38 | 9.31 | 9.33 | 9.19 | 60,700 |
| 27 dic 2023 | 9.28 | 9.32 | 9.25 | 9.29 | 9.15 | 56,800 |
| 26 dic 2023 | 9.20 | 9.35 | 9.20 | 9.27 | 9.13 | 65,000 |
| 22 dic 2023 | 9.23 | 9.30 | 9.18 | 9.22 | 9.08 | 131,400 |
| 21 dic 2023 | 9.10 | 9.18 | 9.10 | 9.18 | 9.04 | 31,800 |
| 20 dic 2023 | 9.18 | 9.22 | 9.03 | 9.03 | 8.90 | 117,900 |
| 19 dic 2023 | 9.12 | 9.25 | 9.12 | 9.17 | 9.03 | 44,800 |
| 18 dic 2023 | 9.10 | 9.18 | 9.07 | 9.12 | 8.98 | 80,500 |
| 15 dic 2023 | 9.16 | 9.17 | 9.08 | 9.13 | 8.99 | 41,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.