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 )

9.500 -0.100 (-1.04%)
Streaming Delayed Price Updated: 2:52 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 31, 2012 4.082 4.091 4.030 4.030 100,417 -0.07(-1.70%)
Oct 26, 2012 4.095 4.100 4.100 4.100 82,896 +0.02(+0.43%)
Oct 25, 2012 4.052 4.095 4.052 4.082 115,037 +0.04(+0.97%)
Oct 24, 2012 4.056 4.056 4.029 4.043 36,004 -0.02(-0.40%)
Oct 23, 2012 4.052 4.082 4.013 4.059 69,847 -0.01(-0.25%)
Oct 19, 2012 4.095 4.100 4.056 4.069 213,773 -0.01(-0.32%)
Oct 18, 2012 4.052 4.091 4.052 4.082 122,186 +0.02(+0.53%)
Oct 17, 2012 4.044 4.065 4.039 4.060 9,655 +0.00(+0.11%)
Oct 16, 2012 4.013 4.069 4.004 4.056 89,088 +0.04(+1.08%)
Oct 15, 2012 4.026 4.026 3.987 4.013 47,156 -0.01(-0.32%)
Oct 12, 2012 4.047 4.052 4.011 4.026 48,720 -0.02(-0.54%)
Oct 11, 2012 4.030 4.078 3.987 4.047 40,121 +0.01(+0.35%)
Oct 10, 2012 4.030 4.052 4.008 4.033 22,211 -0.02(-0.45%)
Oct 09, 2012 4.065 4.065 4.000 4.052 111,134 -0.03(-0.74%)
Oct 08, 2012 4.043 4.082 4.039 4.082 37,480 +0.00(+0.11%)
Oct 05, 2012 4.091 4.091 4.055 4.078 140,046 +0.00(+0.11%)
Oct 04, 2012 4.001 4.074 3.995 4.074 129,101 +0.07(+1.74%)
Oct 03, 2012 4.013 4.013 3.995 4.004 33,402 +0.02(+0.44%)
Oct 02, 2012 3.978 4.013 3.956 3.987 51,262 +0.02(+0.44%)
Oct 01, 2012 3.991 3.991 3.948 3.969 89,933 +0.02(+0.44%)
Sep 28, 2012 3.956 3.969 3.948 3.952 11,750 -0.01(-0.33%)
Sep 27, 2012 3.952 3.970 3.942 3.965 19,312 +0.04(+1.02%)
Sep 26, 2012 3.965 3.974 3.917 3.925 90,251 -0.01(-0.24%)
Sep 25, 2012 3.948 3.969 3.922 3.935 52,885 +0.01(+0.22%)
Sep 24, 2012 3.930 3.974 3.913 3.926 153,461 -0.01(-0.22%)
Sep 21, 2012 3.956 3.956 3.904 3.935 238,681 +0.01(+0.33%)
Sep 20, 2012 3.952 3.961 3.907 3.922 97,479 -0.01(-0.22%)
Sep 19, 2012 3.952 3.965 3.917 3.930 79,331 +0.00(+0.00%)
Sep 18, 2012 3.948 3.952 3.913 3.930 56,316 +0.01(+0.22%)
Sep 17, 2012 3.917 3.956 3.917 3.922 42,611 +0.00(+0.11%)
Sep 14, 2012 3.965 3.969 3.917 3.917 53,868 -0.03(-0.66%)
Sep 13, 2012 3.917 3.995 3.908 3.943 54,195 +0.03(+0.67%)
Sep 12, 2012 3.969 3.987 3.904 3.917 140,559 -0.01(-0.22%)
Sep 11, 2012 3.879 3.926 3.861 3.926 134,431 +0.08(+2.12%)
Sep 10, 2012 3.836 3.909 3.834 3.844 30,948 -0.01(-0.33%)
Sep 07, 2012 3.917 3.917 3.827 3.857 74,207 -0.03(-0.66%)
Sep 06, 2012 3.823 3.986 3.823 3.883 93,139 +0.07(+1.78%)
Sep 05, 2012 3.840 3.844 3.793 3.815 38,542 +0.02(+0.47%)
Sep 04, 2012 3.797 3.866 3.775 3.797 54,457 +0.03(+0.81%)
Aug 31, 2012 3.818 3.823 3.754 3.767 47,189 -0.00(-0.13%)
Aug 30, 2012 3.780 3.827 3.741 3.771 63,372 -0.01(-0.34%)
Aug 29, 2012 3.754 3.810 3.737 3.784 58,580 +0.04(+1.03%)
Aug 27, 2012 3.763 3.771 3.741 3.745 26,070 +0.01(+0.23%)
Aug 24, 2012 3.711 3.780 3.698 3.737 59,612 +0.02(+0.63%)
Aug 23, 2012 3.707 3.728 3.672 3.714 30,857 +0.00(+0.11%)
Aug 22, 2012 3.694 3.715 3.668 3.709 75,445 +0.02(+0.65%)
Aug 21, 2012 3.685 3.698 3.677 3.685 106,056 -0.01(-0.23%)
Aug 20, 2012 3.681 3.694 3.668 3.694 63,467 +0.00(+0.12%)
Aug 17, 2012 3.754 3.754 3.680 3.690 49,854 +0.00(+0.00%)
Aug 16, 2012 3.681 3.707 3.660 3.690 134,313 +0.02(+0.54%)
Aug 15, 2012 3.681 3.681 3.660 3.670 29,043 +0.01(+0.16%)
Aug 14, 2012 3.677 3.677 3.664 3.664 22,252 -0.01(-0.23%)
Aug 13, 2012 3.685 3.685 3.655 3.672 46,823 -0.01(-0.35%)
Aug 10, 2012 3.668 3.685 3.651 3.685 30,289 +0.03(+0.70%)
Aug 09, 2012 3.681 3.711 3.651 3.660 91,084 -0.01(-0.24%)
Aug 08, 2012 3.677 3.677 3.655 3.668 36,917 -0.00(-0.12%)
Aug 07, 2012 3.660 3.681 3.655 3.672 82,269 +0.03(+0.71%)
Aug 06, 2012 3.638 3.655 3.617 3.647 74,009 +0.03(+0.86%)
Aug 03, 2012 3.608 3.647 3.608 3.616 50,362 +0.02(+0.57%)
Aug 02, 2012 3.638 3.638 3.587 3.595 16,641 -0.06(-1.53%)
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.