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 (%)
Nov 30, 2011 2.910 2.944 2.910 2.936 119,577 +0.07(+2.37%)
Nov 29, 2011 2.817 2.868 2.817 2.868 56,571 +0.06(+2.11%)
Nov 28, 2011 2.846 2.859 2.800 2.808 108,611 +0.01(+0.46%)
Nov 25, 2011 2.791 2.796 2.779 2.796 33,417 +0.00(+0.15%)
Nov 23, 2011 2.813 2.813 2.774 2.791 43,551 -0.02(-0.60%)
Nov 22, 2011 2.829 2.846 2.804 2.808 70,769 -0.01(-0.45%)
Nov 21, 2011 2.855 2.855 2.791 2.821 62,155 -0.04(-1.48%)
Nov 18, 2011 2.885 2.893 2.849 2.863 65,385 -0.02(-0.74%)
Nov 17, 2011 2.953 2.953 2.868 2.885 138,457 -0.04(-1.31%)
Nov 16, 2011 2.936 2.953 2.919 2.923 49,150 -0.03(-1.01%)
Nov 15, 2011 2.893 2.953 2.893 2.953 129,143 +0.03(+0.87%)
Nov 14, 2011 2.940 2.940 2.897 2.927 32,427 -0.00(-0.14%)
Nov 11, 2011 2.931 2.970 2.927 2.931 139,614 +0.01(+0.44%)
Nov 10, 2011 2.948 2.948 2.914 2.919 87,041 -0.02(-0.58%)
Nov 09, 2011 2.965 2.965 2.923 2.936 46,559 -0.04(-1.21%)
Nov 08, 2011 2.969 2.986 2.957 2.972 45,345 +0.02(+0.65%)
Nov 07, 2011 2.936 2.969 2.936 2.953 28,280 +0.00(+0.14%)
Nov 04, 2011 2.965 2.974 2.944 2.948 43,516 -0.01(-0.43%)
Nov 03, 2011 2.982 2.991 2.957 2.961 20,881 +0.01(+0.43%)
Nov 02, 2011 2.978 3.012 2.948 2.948 41,675 -0.03(-1.00%)
Nov 01, 2011 2.969 3.003 2.969 2.978 26,449 -0.06(-1.82%)
Oct 31, 2011 3.020 3.050 2.995 3.033 39,496 -0.01(-0.28%)
Oct 28, 2011 3.025 3.046 3.025 3.042 41,708 -0.01(-0.28%)
Oct 27, 2011 3.067 3.067 3.011 3.050 61,655 +0.08(+2.71%)
Oct 26, 2011 2.940 2.969 2.919 2.969 28,186 +0.04(+1.45%)
Oct 25, 2011 2.948 2.957 2.927 2.927 40,703 -0.04(-1.29%)
Oct 24, 2011 2.957 3.042 2.940 2.965 71,693 +0.03(+0.87%)
Oct 21, 2011 2.927 2.969 2.927 2.940 36,918 +0.02(+0.73%)
Oct 20, 2011 2.953 2.978 2.902 2.919 38,719 -0.04(-1.29%)
Oct 19, 2011 2.969 2.969 2.940 2.957 7,359 -0.00(-0.14%)
Oct 18, 2011 2.944 2.969 2.880 2.961 54,765 +0.06(+1.90%)
Oct 17, 2011 2.948 2.948 2.893 2.906 25,661 -0.03(-0.87%)
Oct 14, 2011 2.897 2.936 2.897 2.931 19,037 +0.05(+1.62%)
Oct 13, 2011 2.885 2.919 2.876 2.885 16,048 -0.03(-1.02%)
Oct 12, 2011 2.876 2.923 2.875 2.914 36,599 +0.04(+1.33%)
Oct 11, 2011 2.846 2.876 2.846 2.876 53,053 +0.03(+1.04%)
Oct 10, 2011 2.813 2.863 2.791 2.846 23,299 +0.06(+1.98%)
Oct 07, 2011 2.808 2.821 2.791 2.791 18,257 -0.01(-0.46%)
Oct 06, 2011 2.766 2.829 2.728 2.804 45,100 +0.02(+0.61%)
Oct 05, 2011 2.732 2.787 2.732 2.787 33,450 +0.08(+2.82%)
Oct 04, 2011 2.711 2.715 2.605 2.711 56,971 -0.04(-1.39%)
Oct 03, 2011 2.796 2.808 2.749 2.749 71,009 -0.08(-2.99%)
Sep 30, 2011 2.855 2.885 2.829 2.834 29,610 -0.03(-1.18%)
Sep 29, 2011 2.868 2.881 2.825 2.868 57,447 +0.02(+0.75%)
Sep 28, 2011 2.902 2.902 2.846 2.846 54,857 -0.06(-2.04%)
Sep 27, 2011 2.880 2.944 2.880 2.906 112,889 +0.06(+2.09%)
Sep 26, 2011 2.817 2.852 2.795 2.846 54,227 +0.03(+0.90%)
Sep 23, 2011 2.774 2.829 2.774 2.821 155,972 +0.04(+1.53%)
Sep 22, 2011 2.825 2.851 2.745 2.779 66,245 -0.10(-3.53%)
Sep 21, 2011 2.927 2.927 2.880 2.880 17,309 -0.06(-2.02%)
Sep 20, 2011 2.936 2.953 2.919 2.940 30,939 +0.00(+0.00%)
Sep 19, 2011 2.936 2.940 2.889 2.940 28,587 +0.00(+0.00%)
Sep 16, 2011 2.965 2.986 2.931 2.940 36,613 +0.00(+0.00%)
Sep 15, 2011 2.902 2.944 2.897 2.940 25,558 +0.03(+1.17%)
Sep 14, 2011 2.851 2.923 2.851 2.906 21,098 +0.03(+1.03%)
Sep 13, 2011 2.868 2.879 2.821 2.876 29,638 -0.00(-0.15%)
Sep 12, 2011 2.859 2.944 2.842 2.880 66,120 -0.01(-0.44%)
Sep 09, 2011 2.893 2.927 2.876 2.893 53,242 -0.07(-2.29%)
Sep 08, 2011 2.957 2.982 2.910 2.961 7,274 -0.00(-0.14%)
Sep 07, 2011 2.931 2.965 2.931 2.965 58,982 +0.06(+1.90%)
Sep 06, 2011 2.910 2.919 2.863 2.910 59,310 -0.04(-1.44%)
Sep 02, 2011 2.953 2.969 2.927 2.953 109,016 -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.