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 )

11.15 +0.05 (+0.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2012 3.485 3.485 3.420 3.420 73,698 -0.03(-0.80%)
Jan 30, 2012 3.411 3.480 3.411 3.448 23,487 -0.01(-0.40%)
Jan 27, 2012 3.411 3.462 3.411 3.462 28,973 +0.02(+0.67%)
Jan 26, 2012 3.452 3.480 3.439 3.439 21,263 -0.01(-0.27%)
Jan 25, 2012 3.416 3.448 3.411 3.448 56,184 +0.01(+0.40%)
Jan 24, 2012 3.402 3.434 3.402 3.434 46,371 +0.01(+0.36%)
Jan 23, 2012 3.411 3.439 3.402 3.422 30,015 +0.01(+0.32%)
Jan 20, 2012 3.411 3.420 3.397 3.411 32,808 -0.01(-0.27%)
Jan 19, 2012 3.411 3.420 3.406 3.420 75,218 +0.02(+0.54%)
Jan 18, 2012 3.379 3.420 3.374 3.402 65,662 +0.02(+0.50%)
Jan 17, 2012 3.365 3.400 3.365 3.385 10,165 +0.01(+0.38%)
Jan 13, 2012 3.379 3.379 3.347 3.372 28,694 +0.00(+0.07%)
Jan 12, 2012 3.402 3.406 3.370 3.370 29,427 +0.00(+0.00%)
Jan 11, 2012 3.383 3.411 3.365 3.370 39,247 -0.04(-1.21%)
Jan 10, 2012 3.365 3.425 3.365 3.411 41,777 +0.08(+2.49%)
Jan 09, 2012 3.333 3.337 3.324 3.328 35,377 +0.00(+0.00%)
Jan 06, 2012 3.291 3.342 3.291 3.328 19,536 +0.01(+0.42%)
Jan 05, 2012 3.296 3.333 3.296 3.314 10,100 +0.02(+0.56%)
Jan 04, 2012 3.301 3.310 3.296 3.296 19,617 +0.02(+0.56%)
Dec 30, 2011 3.282 3.291 3.278 3.278 49,669 -0.00(-0.14%)
Dec 29, 2011 3.264 3.282 3.222 3.282 47,418 +0.04(+1.13%)
Dec 28, 2011 3.287 3.287 3.222 3.245 47,668 -0.04(-1.26%)
Dec 27, 2011 3.232 3.295 3.232 3.287 30,282 +0.03(+0.99%)
Dec 23, 2011 3.245 3.260 3.218 3.255 35,173 +0.03(+0.85%)
Dec 21, 2011 3.181 3.227 3.177 3.227 85,164 +0.06(+1.89%)
Dec 20, 2011 3.140 3.195 3.140 3.167 56,830 +0.03(+0.88%)
Dec 19, 2011 3.186 3.190 3.140 3.140 19,156 -0.04(-1.30%)
Dec 16, 2011 3.167 3.209 3.167 3.181 13,197 +0.01(+0.44%)
Dec 15, 2011 3.186 3.222 3.167 3.167 41,779 +0.00(+0.15%)
Dec 14, 2011 3.144 3.195 3.144 3.163 70,926 -0.02(-0.58%)
Dec 13, 2011 3.190 3.203 3.172 3.181 140,220 +0.00(+0.00%)
Dec 12, 2011 3.195 3.195 3.135 3.181 50,696 -0.01(-0.43%)
Dec 09, 2011 3.167 3.218 3.167 3.195 59,930 +0.05(+1.46%)
Dec 08, 2011 3.204 3.204 3.149 3.149 51,729 -0.06(-1.95%)
Dec 07, 2011 3.200 3.214 3.186 3.212 40,835 -0.00(-0.05%)
Dec 06, 2011 3.172 3.218 3.172 3.213 30,143 +0.03(+0.87%)
Dec 05, 2011 3.195 3.213 3.174 3.186 104,466 +0.02(+0.58%)
Dec 02, 2011 3.218 3.218 3.154 3.167 114,477 -0.02(-0.72%)
Dec 01, 2011 3.195 3.212 3.186 3.190 24,779 +0.01(+0.29%)
Nov 30, 2011 3.154 3.190 3.154 3.181 110,346 +0.07(+2.37%)
Nov 29, 2011 3.052 3.108 3.052 3.108 52,203 +0.06(+2.11%)
Nov 28, 2011 3.085 3.098 3.034 3.043 100,226 +0.01(+0.46%)
Nov 25, 2011 3.025 3.029 3.011 3.029 30,837 +0.00(+0.15%)
Nov 23, 2011 3.048 3.048 3.006 3.025 40,189 -0.02(-0.60%)
Nov 22, 2011 3.066 3.084 3.039 3.043 65,305 -0.01(-0.45%)
Nov 21, 2011 3.094 3.094 3.025 3.057 57,357 -0.05(-1.48%)
Nov 18, 2011 3.126 3.135 3.087 3.103 60,337 -0.02(-0.74%)
Nov 17, 2011 3.200 3.200 3.108 3.126 127,768 -0.04(-1.31%)
Nov 16, 2011 3.181 3.200 3.163 3.167 45,355 -0.03(-1.01%)
Nov 15, 2011 3.135 3.200 3.135 3.200 119,173 +0.03(+0.87%)
Nov 14, 2011 3.186 3.186 3.140 3.172 29,923 -0.00(-0.14%)
Nov 11, 2011 3.177 3.218 3.172 3.177 128,836 +0.01(+0.44%)
Nov 10, 2011 3.195 3.195 3.158 3.163 80,322 -0.02(-0.58%)
Nov 09, 2011 3.213 3.213 3.167 3.181 42,965 -0.04(-1.21%)
Nov 08, 2011 3.218 3.236 3.204 3.220 41,844 +0.02(+0.65%)
Nov 07, 2011 3.181 3.218 3.181 3.200 26,097 +0.00(+0.14%)
Nov 04, 2011 3.213 3.222 3.190 3.195 40,156 -0.01(-0.43%)
Nov 03, 2011 3.232 3.241 3.204 3.209 19,269 +0.01(+0.43%)
Nov 02, 2011 3.227 3.264 3.195 3.195 38,457 -0.03(-1.00%)
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.