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 )

9.460 -0.140 (-1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 30, 2009 2.504 2.504 2.381 2.478 56,663 -0.03(-1.25%)
Oct 29, 2009 2.483 2.525 2.483 2.509 32,036 +0.03(+1.09%)
Oct 28, 2009 2.512 2.525 2.483 2.483 35,936 -0.04(-1.52%)
Oct 27, 2009 2.538 2.552 2.516 2.521 51,510 -0.03(-1.00%)
Oct 26, 2009 2.542 2.580 2.542 2.546 15,385 -0.02(-0.70%)
Oct 23, 2009 2.569 2.589 2.559 2.564 8,730 -0.04(-1.60%)
Oct 22, 2009 2.580 2.618 2.563 2.606 20,234 +0.02(+0.66%)
Oct 21, 2009 2.590 2.610 2.589 2.589 19,115 -0.00(-0.06%)
Oct 20, 2009 2.589 2.597 2.589 2.590 13,858 -0.01(-0.37%)
Oct 19, 2009 2.580 2.610 2.580 2.600 62,010 +0.02(+0.76%)
Oct 16, 2009 2.576 2.584 2.563 2.580 62,432 +0.01(+0.50%)
Oct 15, 2009 2.542 2.584 2.542 2.567 21,052 -0.01(-0.49%)
Oct 14, 2009 2.563 2.580 2.550 2.580 70,717 +0.03(+1.00%)
Oct 13, 2009 2.567 2.567 2.555 2.555 17,124 +0.00(+0.07%)
Oct 12, 2009 2.559 2.567 2.550 2.553 10,104 +0.01(+0.43%)
Oct 09, 2009 2.525 2.547 2.525 2.542 10,952 -0.00(-0.17%)
Oct 08, 2009 2.538 2.552 2.533 2.546 52,042 +0.02(+0.67%)
Oct 07, 2009 2.538 2.546 2.483 2.529 36,508 -0.02(-0.67%)
Oct 06, 2009 2.533 2.546 2.521 2.546 51,121 +0.02(+0.84%)
Oct 05, 2009 2.525 2.531 2.516 2.525 22,073 +0.03(+1.02%)
Oct 02, 2009 2.449 2.504 2.449 2.499 50,925 +0.03(+1.03%)
Oct 01, 2009 2.538 2.538 2.470 2.474 34,107 -0.05(-2.02%)
Sep 30, 2009 2.521 2.545 2.504 2.525 40,399 +0.00(+0.19%)
Sep 29, 2009 2.525 2.546 2.519 2.520 23,856 -0.01(-0.52%)
Sep 28, 2009 2.508 2.563 2.508 2.533 17,105 +0.02(+0.84%)
Sep 25, 2009 2.504 2.527 2.499 2.512 16,304 +0.00(+0.00%)
Sep 24, 2009 2.516 2.521 2.491 2.512 36,094 -0.01(-0.50%)
Sep 23, 2009 2.512 2.563 2.504 2.525 15,863 -0.03(-1.00%)
Sep 22, 2009 2.504 2.580 2.504 2.550 69,211 +0.05(+1.86%)
Sep 21, 2009 2.504 2.511 2.504 2.504 8,511 +0.00(+0.00%)
Sep 18, 2009 2.499 2.525 2.499 2.504 9,522 +0.00(+0.17%)
Sep 17, 2009 2.492 2.519 2.490 2.499 35,078 -0.01(-0.34%)
Sep 16, 2009 2.516 2.521 2.491 2.508 27,707 +0.01(+0.34%)
Sep 15, 2009 2.512 2.529 2.468 2.500 26,126 +0.01(+0.28%)
Sep 14, 2009 2.449 2.499 2.449 2.492 36,511 +0.04(+1.44%)
Sep 11, 2009 2.440 2.474 2.440 2.457 10,639 -0.01(-0.52%)
Sep 10, 2009 2.398 2.470 2.398 2.470 28,913 +0.06(+2.65%)
Sep 09, 2009 2.398 2.427 2.398 2.406 55,138 +0.00(+0.00%)
Sep 08, 2009 2.393 2.440 2.393 2.406 36,426 +0.01(+0.35%)
Sep 04, 2009 2.368 2.398 2.368 2.398 10,783 +0.03(+1.25%)
Sep 03, 2009 2.393 2.393 2.347 2.368 27,650 -0.06(-2.28%)
Sep 02, 2009 2.334 2.436 2.334 2.423 33,711 +0.05(+1.96%)
Sep 01, 2009 2.355 2.436 2.317 2.376 42,237 -0.02(-0.89%)
Aug 31, 2009 2.368 2.402 2.368 2.398 4,946 -0.02(-0.70%)
Aug 28, 2009 2.427 2.427 2.415 2.415 9,894 -0.01(-0.52%)
Aug 27, 2009 2.398 2.456 2.398 2.427 12,098 -0.00(-0.17%)
Aug 26, 2009 2.457 2.457 2.381 2.432 23,371 -0.02(-0.70%)
Aug 25, 2009 2.385 2.466 2.326 2.449 27,737 +0.04(+1.76%)
Aug 24, 2009 2.304 2.436 2.304 2.406 24,757 -0.03(-1.39%)
Aug 21, 2009 2.432 2.440 2.381 2.440 36,072 +0.05(+2.13%)
Aug 20, 2009 2.398 2.402 2.376 2.389 19,881 +0.01(+0.54%)
Aug 19, 2009 2.330 2.376 2.317 2.376 22,461 +0.02(+0.72%)
Aug 18, 2009 2.376 2.376 2.321 2.359 17,447 +0.02(+0.72%)
Aug 17, 2009 2.351 2.351 2.292 2.342 38,219 -0.01(-0.36%)
Aug 14, 2009 2.351 2.368 2.347 2.351 8,784 -0.02(-0.89%)
Aug 13, 2009 2.351 2.372 2.330 2.372 23,244 +0.03(+1.09%)
Aug 12, 2009 2.330 2.355 2.326 2.347 39,758 +0.01(+0.36%)
Aug 11, 2009 2.326 2.338 2.326 2.338 15,675 -0.01(-0.54%)
Aug 10, 2009 2.338 2.364 2.317 2.351 74,127 -0.00(-0.18%)
Aug 07, 2009 2.330 2.359 2.330 2.355 7,868 +0.03(+1.34%)
Aug 06, 2009 2.423 2.423 2.317 2.324 36,101 -0.01(-0.43%)
Aug 05, 2009 2.376 2.376 2.334 2.334 96,603 -0.03(-1.08%)
Aug 04, 2009 2.415 2.415 2.359 2.359 47,895 -0.06(-2.46%)
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.