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 )

9.600 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2010 2.750 2.805 2.750 2.788 44,044 +0.04(+1.55%)
Jan 28, 2010 2.763 2.763 2.737 2.746 58,692 +0.00(+0.16%)
Jan 27, 2010 2.860 2.881 2.720 2.741 128,809 -0.10(-3.58%)
Jan 26, 2010 2.784 2.890 2.784 2.843 103,731 +0.02(+0.75%)
Jan 25, 2010 2.873 2.873 2.822 2.822 64,388 +0.00(+0.00%)
Jan 22, 2010 2.843 2.881 2.809 2.822 63,334 -0.03(-1.04%)
Jan 21, 2010 2.898 2.919 2.843 2.852 66,009 -0.07(-2.33%)
Jan 20, 2010 2.983 2.983 2.920 2.920 59,269 -0.05(-1.71%)
Jan 19, 2010 2.886 2.971 2.886 2.971 122,180 +0.08(+2.94%)
Jan 15, 2010 2.928 2.886 2.886 2.886 78,234 -0.04(-1.45%)
Jan 14, 2010 2.890 2.928 2.890 2.928 80,053 +0.04(+1.32%)
Jan 13, 2010 2.877 2.898 2.877 2.890 42,444 +0.01(+0.44%)
Jan 12, 2010 2.915 2.915 2.877 2.877 76,295 -0.04(-1.31%)
Jan 11, 2010 2.928 2.928 2.890 2.915 82,443 +0.00(+0.15%)
Jan 08, 2010 2.890 2.971 2.890 2.911 96,523 -0.01(-0.44%)
Jan 07, 2010 2.873 2.924 2.873 2.924 63,502 +0.03(+1.03%)
Jan 06, 2010 2.864 2.962 2.864 2.894 87,236 -0.01(-0.44%)
Jan 05, 2010 2.941 2.962 2.886 2.907 124,216 -0.00(-0.16%)
Jan 04, 2010 2.852 2.962 2.843 2.912 219,997 +0.07(+2.41%)
Dec 31, 2009 2.818 2.843 2.843 2.843 85,539 +0.02(+0.59%)
Dec 30, 2009 2.864 2.864 2.822 2.826 133,538 -0.03(-1.03%)
Dec 29, 2009 2.763 2.915 2.761 2.856 253,346 +0.09(+3.38%)
Dec 28, 2009 2.843 2.852 2.758 2.763 303,963 +0.07(+2.68%)
Dec 24, 2009 2.673 2.746 2.673 2.690 21,759 +0.02(+0.64%)
Dec 23, 2009 2.665 2.682 2.652 2.673 30,085 +0.00(+0.16%)
Dec 22, 2009 2.648 2.673 2.648 2.669 23,465 +0.02(+0.79%)
Dec 21, 2009 2.648 2.673 2.635 2.648 35,552 +0.04(+1.63%)
Dec 18, 2009 2.606 2.614 2.606 2.606 38,115 -0.00(-0.16%)
Dec 17, 2009 2.613 2.631 2.610 2.610 20,013 -0.01(-0.49%)
Dec 16, 2009 2.610 2.627 2.610 2.623 39,553 +0.03(+0.98%)
Dec 15, 2009 2.601 2.648 2.597 2.597 25,683 -0.01(-0.33%)
Dec 14, 2009 2.576 2.648 2.576 2.606 37,840 +0.03(+1.15%)
Dec 11, 2009 2.563 2.606 2.563 2.576 34,475 +0.01(+0.42%)
Dec 10, 2009 2.555 2.580 2.552 2.565 15,015 +0.02(+0.91%)
Dec 09, 2009 2.563 2.563 2.529 2.542 45,199 -0.01(-0.33%)
Dec 08, 2009 2.559 2.567 2.550 2.550 66,398 -0.00(-0.00%)
Dec 07, 2009 2.567 2.580 2.550 2.550 36,117 -0.02(-0.66%)
Dec 04, 2009 2.550 2.576 2.550 2.567 43,062 +0.01(+0.33%)
Dec 03, 2009 2.559 2.568 2.559 2.559 20,216 +0.00(+0.17%)
Dec 02, 2009 2.487 2.572 2.487 2.555 43,490 +0.02(+0.84%)
Dec 01, 2009 2.546 2.567 2.521 2.533 45,246 +0.03(+1.02%)
Nov 30, 2009 2.521 2.546 2.470 2.508 16,634 -0.03(-1.34%)
Nov 27, 2009 2.516 2.542 2.495 2.542 7,905 -0.02(-0.83%)
Nov 25, 2009 2.550 2.563 2.521 2.563 8,103 +0.01(+0.50%)
Nov 24, 2009 2.567 2.567 2.546 2.550 27,346 +0.00(+0.17%)
Nov 23, 2009 2.546 2.563 2.538 2.546 25,353 +0.03(+1.18%)
Nov 20, 2009 2.514 2.525 2.508 2.516 23,833 -0.01(-0.34%)
Nov 19, 2009 2.580 2.580 2.512 2.525 19,165 -0.03(-1.16%)
Nov 18, 2009 2.563 2.563 2.538 2.555 10,592 +0.01(+0.50%)
Nov 17, 2009 2.546 2.551 2.508 2.542 23,878 -0.01(-0.33%)
Nov 16, 2009 2.542 2.563 2.538 2.550 15,161 +0.00(+0.17%)
Nov 13, 2009 2.533 2.550 2.512 2.546 23,903 +0.03(+1.18%)
Nov 12, 2009 2.525 2.529 2.516 2.516 5,474 -0.01(-0.34%)
Nov 11, 2009 2.542 2.550 2.521 2.525 22,075 -0.01(-0.33%)
Nov 10, 2009 2.563 2.567 2.529 2.533 16,825 -0.01(-0.33%)
Nov 09, 2009 2.483 2.546 2.483 2.542 29,408 +0.03(+1.35%)
Nov 06, 2009 2.461 2.529 2.461 2.508 14,301 +0.00(+0.17%)
Nov 05, 2009 2.470 2.525 2.470 2.504 29,637 +0.01(+0.34%)
Nov 04, 2009 2.512 2.589 2.483 2.495 38,231 +0.02(+0.86%)
Nov 03, 2009 2.491 2.491 2.453 2.474 54,443 +0.00(+0.07%)
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.