Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Gabelli Healthcare & Wellness RX Trust (NY: GRX )

9.550 -0.240 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 2.949 2.949 2.915 2.920 24,035 +0.01(+0.44%)
Jan 30, 2008 2.886 2.911 2.877 2.907 18,144 +0.02(+0.53%)
Jan 29, 2008 2.937 2.945 2.892 2.892 22,068 -0.00(-0.09%)
Jan 28, 2008 2.886 2.949 2.852 2.894 35,205 -0.00(-0.15%)
Jan 25, 2008 2.928 2.962 2.898 2.898 32,884 +0.00(+0.00%)
Jan 24, 2008 2.971 2.971 2.852 2.898 56,083 -0.28(-8.69%)
Jan 23, 2008 2.724 3.174 2.724 3.174 69,280 +0.45(+16.33%)
Jan 22, 2008 2.716 2.754 2.716 2.729 61,006 -0.06(-2.13%)
Jan 21, 2008 2.835 2.854 2.784 2.788 0 +0.00(+0.00%)
Jan 18, 2008 2.835 2.854 2.784 2.788 51,618 -0.05(-1.65%)
Jan 17, 2008 2.920 2.920 2.818 2.835 42,887 -0.05(-1.76%)
Jan 16, 2008 2.894 2.894 2.864 2.886 39,117 -0.03(-0.87%)
Jan 15, 2008 2.941 2.949 2.894 2.911 48,543 -0.01(-0.29%)
Jan 14, 2008 2.962 2.962 2.890 2.920 39,364 -0.03(-1.15%)
Jan 11, 2008 2.911 2.992 2.869 2.954 64,095 +0.04(+1.46%)
Jan 10, 2008 2.915 2.958 2.898 2.911 57,497 -0.03(-1.15%)
Jan 09, 2008 2.945 2.945 2.903 2.945 66,216 +0.06(+2.06%)
Jan 08, 2008 2.890 2.928 2.873 2.886 23,800 -0.01(-0.29%)
Jan 07, 2008 2.886 2.907 2.843 2.894 46,422 +0.01(+0.29%)
Jan 04, 2008 2.907 2.924 2.864 2.886 21,476 -0.06(-1.88%)
Jan 03, 2008 2.958 2.992 2.941 2.941 43,830 -0.03(-1.14%)
Jan 02, 2008 2.979 3.013 2.971 2.975 31,812 -0.03(-1.13%)
Jan 01, 2008 3.013 3.033 2.992 3.009 53,020 +0.00(+0.00%)
Dec 31, 2007 3.013 3.033 2.992 3.009 53,020 +0.01(+0.42%)
Dec 28, 2007 2.996 3.021 2.992 2.996 45,008 -0.01(-0.28%)
Dec 27, 2007 2.992 3.017 2.971 3.005 42,180 -0.01(-0.42%)
Dec 26, 2007 3.009 3.055 2.949 3.017 54,198 +0.02(+0.75%)
Dec 24, 2007 2.928 3.034 2.928 2.995 38,881 +0.07(+2.28%)
Dec 21, 2007 2.928 2.962 2.928 2.928 46,893 +0.03(+0.88%)
Dec 20, 2007 2.852 2.915 2.843 2.903 43,123 +0.04(+1.48%)
Dec 19, 2007 2.822 2.877 2.822 2.860 48,778 +0.03(+0.90%)
Dec 18, 2007 2.898 2.937 2.822 2.835 65,038 -0.06(-1.91%)
Dec 17, 2007 2.894 2.907 2.822 2.890 46,658 -0.01(-0.44%)
Dec 14, 2007 2.949 2.949 2.903 2.903 24,271 -0.02(-0.73%)
Dec 13, 2007 2.932 2.954 2.920 2.924 32,754 -0.04(-1.43%)
Dec 12, 2007 2.971 3.000 2.941 2.966 47,600 +0.04(+1.42%)
Dec 11, 2007 3.009 3.021 2.920 2.925 70,458 -0.07(-2.24%)
Dec 10, 2007 2.992 3.009 2.992 2.992 29,455 -0.00(-0.14%)
Dec 07, 2007 3.077 3.077 2.996 2.996 29,455 -0.08(-2.49%)
Dec 06, 2007 3.098 3.098 3.055 3.072 23,800 -0.00(-0.14%)
Dec 05, 2007 3.000 3.098 2.958 3.077 53,727 +0.11(+3.57%)
Dec 04, 2007 2.949 2.988 2.941 2.971 39,352 +0.00(+0.14%)
Dec 03, 2007 2.954 3.034 2.954 2.966 34,922 -0.05(-1.69%)
Nov 30, 2007 2.971 3.072 2.962 3.017 47,129 +0.05(+1.72%)
Nov 29, 2007 2.966 2.971 2.937 2.966 45,008 +0.01(+0.29%)
Nov 28, 2007 2.898 2.971 2.886 2.958 55,848 +0.05(+1.75%)
Nov 27, 2007 2.881 2.924 2.881 2.907 45,715 -0.02(-0.58%)
Nov 26, 2007 2.907 2.966 2.886 2.924 61,032 +0.06(+1.92%)
Nov 23, 2007 2.822 2.881 2.822 2.869 32,047 +0.06(+1.96%)
Nov 21, 2007 2.835 2.839 2.809 2.814 48,307 -0.03(-1.19%)
Nov 20, 2007 2.898 2.911 2.835 2.847 47,129 -0.06(-2.04%)
Nov 19, 2007 3.009 3.009 2.907 2.907 20,501 -0.07(-2.28%)
Nov 16, 2007 2.971 3.013 2.958 2.975 23,564 -0.00(-0.02%)
Nov 15, 2007 2.907 2.992 2.907 2.975 51,135 +0.07(+2.35%)
Nov 14, 2007 2.890 2.928 2.890 2.907 32,754 +0.05(+1.78%)
Nov 13, 2007 2.903 2.928 2.835 2.856 80,119 -0.06(-2.03%)
Nov 12, 2007 2.907 2.928 2.898 2.915 21,443 -0.03(-1.01%)
Nov 09, 2007 2.907 2.971 2.890 2.945 47,600 +0.10(+3.58%)
Nov 08, 2007 3.089 3.187 2.673 2.843 175,120 -0.30(-9.46%)
Nov 07, 2007 3.170 3.170 3.140 3.140 34,875 -0.05(-1.60%)
Nov 06, 2007 3.140 3.195 3.140 3.191 33,697 +0.05(+1.62%)
Nov 05, 2007 3.140 3.178 3.140 3.140 30,398 +0.00(+0.00%)
Nov 02, 2007 3.183 3.208 3.136 3.140 25,685 -0.03(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.