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 )

9.970 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2007 3.272 3.297 3.268 3.268 30,162 -0.00(-0.13%)
Oct 30, 2007 3.319 3.323 3.268 3.272 55,376 -0.08(-2.41%)
Oct 29, 2007 3.323 3.450 3.323 3.352 59,854 +0.06(+1.80%)
Oct 26, 2007 3.289 3.374 3.289 3.293 54,670 +0.00(+0.13%)
Oct 25, 2007 3.276 3.297 3.268 3.289 38,646 -0.00(-0.13%)
Oct 24, 2007 3.289 3.352 3.272 3.293 36,760 +0.00(+0.13%)
Oct 23, 2007 3.297 3.310 3.289 3.289 20,029 -0.01(-0.26%)
Oct 22, 2007 3.293 3.323 3.289 3.297 36,053 -0.01(-0.26%)
Oct 19, 2007 3.310 3.331 3.302 3.306 12,017 -0.02(-0.64%)
Oct 18, 2007 3.340 3.374 3.319 3.327 30,162 -0.08(-2.24%)
Oct 17, 2007 3.369 3.408 3.314 3.403 48,307 +0.05(+1.39%)
Oct 16, 2007 3.310 3.374 3.289 3.357 33,933 +0.04(+1.15%)
Oct 15, 2007 3.352 3.369 3.310 3.319 45,479 -0.01(-0.38%)
Oct 12, 2007 3.327 3.348 3.293 3.331 34,875 +0.00(+0.00%)
Oct 11, 2007 3.357 3.374 3.293 3.331 70,929 -0.06(-1.87%)
Oct 10, 2007 3.416 3.420 3.352 3.395 32,754 -0.01(-0.25%)
Oct 09, 2007 3.412 3.420 3.310 3.403 83,183 +0.00(+0.00%)
Oct 08, 2007 3.429 3.429 3.395 3.403 28,277 +0.00(+0.00%)
Oct 05, 2007 3.403 3.437 3.395 3.403 28,277 +0.01(+0.25%)
Oct 04, 2007 3.395 3.410 3.395 3.395 25,685 +0.00(+0.00%)
Oct 03, 2007 3.416 3.420 3.395 3.395 33,697 -0.06(-1.60%)
Oct 02, 2007 3.442 3.463 3.416 3.450 32,754 +0.01(+0.37%)
Oct 01, 2007 3.399 3.437 3.395 3.437 54,655 +0.03(+0.87%)
Sep 28, 2007 3.433 3.454 3.399 3.408 31,341 -0.01(-0.25%)
Sep 27, 2007 3.437 3.450 3.416 3.416 24,978 -0.03(-0.74%)
Sep 26, 2007 3.429 3.460 3.416 3.442 46,186 +0.03(+0.75%)
Sep 25, 2007 3.484 3.484 3.416 3.416 23,093 -0.06(-1.83%)
Sep 24, 2007 3.501 3.573 3.480 3.480 32,990 +0.01(+0.24%)
Sep 21, 2007 3.412 3.480 3.399 3.471 49,721 +0.06(+1.74%)
Sep 20, 2007 3.399 3.459 3.399 3.412 39,117 +0.00(+0.12%)
Sep 19, 2007 3.463 3.476 3.399 3.408 153,877 -0.07(-1.95%)
Sep 18, 2007 3.522 3.522 3.459 3.476 53,963 -0.06(-1.56%)
Sep 17, 2007 3.514 3.607 3.508 3.531 45,715 -0.00(-0.12%)
Sep 14, 2007 3.543 3.560 3.522 3.535 14,845 +0.01(+0.36%)
Sep 13, 2007 3.590 3.624 3.522 3.522 26,156 -0.07(-1.89%)
Sep 12, 2007 3.501 3.628 3.501 3.590 39,824 +0.08(+2.42%)
Sep 11, 2007 3.501 3.543 3.501 3.505 23,564 +0.00(+0.12%)
Sep 10, 2007 3.616 3.628 3.501 3.501 50,298 -0.13(-3.51%)
Sep 07, 2007 3.633 3.633 3.607 3.628 16,966 -0.01(-0.23%)
Sep 06, 2007 3.654 3.671 3.633 3.637 12,017 -0.03(-0.92%)
Sep 05, 2007 3.662 3.713 3.628 3.671 20,736 +0.02(+0.46%)
Sep 04, 2007 3.650 3.811 3.628 3.654 49,957 -0.04(-1.03%)
Aug 31, 2007 3.671 3.692 3.607 3.692 29,691 +0.00(+0.00%)
Aug 30, 2007 3.692 3.717 3.662 3.692 12,489 +0.00(+0.00%)
Aug 29, 2007 3.777 3.777 3.692 3.692 17,909 -0.05(-1.25%)
Aug 28, 2007 3.777 3.811 3.734 3.739 22,150 -0.05(-1.34%)
Aug 27, 2007 3.841 3.841 3.756 3.790 42,416 +0.05(+1.36%)
Aug 24, 2007 3.734 3.819 3.713 3.739 20,736 -0.02(-0.45%)
Aug 23, 2007 3.696 3.756 3.654 3.756 16,259 +0.09(+2.55%)
Aug 22, 2007 3.692 3.713 3.403 3.662 29,455 -0.07(-1.93%)
Aug 21, 2007 3.747 3.785 3.671 3.734 26,628 +0.05(+1.38%)
Aug 20, 2007 3.819 3.819 3.679 3.683 35,111 -0.09(-2.47%)
Aug 17, 2007 3.692 3.777 3.607 3.777 70,694 +0.26(+7.36%)
Aug 16, 2007 3.722 3.751 3.459 3.518 110,282 -0.25(-6.54%)
Aug 15, 2007 3.819 3.828 3.717 3.764 35,347 -0.06(-1.44%)
Aug 14, 2007 3.896 3.896 3.777 3.819 25,685 -0.09(-2.28%)
Aug 13, 2007 3.883 4.010 3.777 3.908 40,766 +0.07(+1.77%)
Aug 10, 2007 3.828 3.841 3.777 3.841 44,772 +0.04(+1.04%)
Aug 09, 2007 3.819 3.862 3.798 3.801 30,869 -0.02(-0.48%)
Aug 08, 2007 3.883 3.883 3.777 3.819 50,899 -0.05(-1.32%)
Aug 07, 2007 3.887 3.913 3.857 3.870 36,760 -0.04(-0.98%)
Aug 06, 2007 4.019 4.074 3.883 3.908 46,893 -0.08(-2.13%)
Aug 03, 2007 4.014 4.095 3.993 3.993 18,144 -0.10(-2.49%)
Aug 02, 2007 4.065 4.112 4.023 4.095 37,703 +0.06(+1.47%)
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.