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 )

9.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2008 2.058 2.194 2.058 2.126 111,932 +0.04(+2.04%)
Dec 30, 2008 1.982 2.113 1.952 2.084 94,199 +0.14(+7.21%)
Dec 29, 2008 1.978 1.990 1.944 1.944 31,732 -0.07(-3.26%)
Dec 26, 2008 1.985 2.009 1.956 2.009 34,673 +0.01(+0.73%)
Dec 24, 2008 2.037 2.039 1.956 1.995 49,884 -0.04(-1.88%)
Dec 23, 2008 1.999 2.062 1.995 2.033 47,051 +0.07(+3.78%)
Dec 22, 2008 1.935 2.058 1.910 1.959 95,693 +0.04(+1.89%)
Dec 19, 2008 1.910 1.956 1.910 1.922 29,401 +0.01(+0.67%)
Dec 18, 2008 1.931 1.952 1.876 1.910 39,077 -0.00(-0.22%)
Dec 17, 2008 1.893 1.927 1.854 1.914 34,569 -0.03(-1.42%)
Dec 16, 2008 1.829 1.956 1.829 1.941 24,358 +0.11(+6.15%)
Dec 15, 2008 1.850 1.931 1.795 1.829 39,553 -0.12(-6.10%)
Dec 12, 2008 1.901 1.969 1.846 1.948 87,585 +0.06(+3.15%)
Dec 11, 2008 1.850 1.952 1.812 1.888 28,447 +0.01(+0.45%)
Dec 10, 2008 1.867 1.910 1.846 1.880 25,984 +0.06(+3.18%)
Dec 09, 2008 1.867 1.888 1.804 1.822 34,477 -0.10(-5.43%)
Dec 08, 2008 1.842 1.952 1.842 1.927 53,253 +0.12(+6.82%)
Dec 05, 2008 1.765 1.842 1.706 1.804 27,615 -0.01(-0.70%)
Dec 04, 2008 1.791 1.922 1.748 1.816 21,380 -0.04(-2.28%)
Dec 03, 2008 1.846 1.867 1.748 1.859 33,567 +0.04(+2.10%)
Dec 02, 2008 1.808 1.846 1.782 1.821 38,419 +0.03(+1.42%)
Dec 01, 2008 1.795 1.825 1.753 1.795 33,096 -0.06(-3.20%)
Nov 28, 2008 1.931 1.931 1.827 1.854 13,026 -0.06(-3.10%)
Nov 26, 2008 1.787 1.956 1.778 1.914 24,771 +0.07(+3.92%)
Nov 25, 2008 1.765 1.846 1.765 1.842 28,854 -0.00(-0.23%)
Nov 24, 2008 1.714 1.867 1.642 1.846 67,032 +0.14(+8.48%)
Nov 21, 2008 1.757 1.757 1.613 1.702 74,603 -0.06(-3.35%)
Nov 20, 2008 1.867 1.867 1.710 1.761 85,537 -0.13(-6.97%)
Nov 19, 2008 2.028 2.028 1.871 1.893 45,503 -0.14(-7.09%)
Nov 18, 2008 1.990 2.079 1.939 2.037 21,988 -0.00(-0.21%)
Nov 17, 2008 2.011 2.060 1.999 2.041 30,999 +0.01(+0.42%)
Nov 14, 2008 2.058 2.079 1.931 2.033 21,132 -0.06(-2.64%)
Nov 13, 2008 2.037 2.105 2.011 2.088 46,424 +0.03(+1.65%)
Nov 12, 2008 2.126 2.126 2.045 2.054 21,490 -0.10(-4.72%)
Nov 11, 2008 2.173 2.173 2.147 2.156 36,442 -0.04(-1.74%)
Nov 10, 2008 2.181 2.224 2.177 2.194 26,929 -0.01(-0.58%)
Nov 07, 2008 2.156 2.207 2.143 2.207 9,260 +0.05(+2.36%)
Nov 06, 2008 2.202 2.215 2.139 2.156 21,344 -0.04(-1.93%)
Nov 05, 2008 2.287 2.287 2.198 2.198 19,528 -0.11(-4.91%)
Nov 04, 2008 2.232 2.398 2.232 2.312 31,824 +0.09(+4.15%)
Nov 03, 2008 2.253 2.270 2.219 2.219 24,705 -0.03(-1.51%)
Oct 31, 2008 2.194 2.253 2.194 2.253 32,811 +0.04(+1.72%)
Oct 30, 2008 2.236 2.245 2.152 2.215 40,660 +0.02(+0.97%)
Oct 29, 2008 2.173 2.211 2.143 2.194 43,389 +0.03(+1.37%)
Oct 28, 2008 2.071 2.232 2.033 2.164 88,577 +0.11(+5.37%)
Oct 27, 2008 1.910 2.101 1.910 2.054 85,209 -0.02(-1.02%)
Oct 24, 2008 1.910 2.078 1.825 2.075 59,246 -0.09(-4.04%)
Oct 23, 2008 2.160 2.181 2.147 2.163 38,554 -0.00(-0.08%)
Oct 22, 2008 2.219 2.219 2.101 2.164 44,362 -0.10(-4.32%)
Oct 21, 2008 2.287 2.325 2.253 2.262 25,273 -0.03(-1.48%)
Oct 20, 2008 2.228 2.330 2.207 2.296 50,305 +0.09(+4.04%)
Oct 17, 2008 2.194 2.228 2.101 2.207 29,912 +0.00(+0.00%)
Oct 16, 2008 2.079 2.245 2.058 2.207 117,130 +0.11(+5.05%)
Oct 15, 2008 2.185 2.185 2.101 2.101 37,882 -0.09(-4.07%)
Oct 14, 2008 2.228 2.258 2.173 2.190 42,079 +0.06(+2.99%)
Oct 13, 2008 2.334 2.334 2.105 2.126 139,554 +0.32(+18.03%)
Oct 10, 2008 1.888 1.888 1.723 1.801 180,109 -0.11(-5.88%)
Oct 09, 2008 2.101 2.113 1.910 1.914 101,785 -0.16(-7.58%)
Oct 08, 2008 2.079 2.198 2.024 2.071 162,412 -0.02(-1.01%)
Oct 07, 2008 2.334 2.334 2.092 2.092 83,701 -0.18(-7.85%)
Oct 06, 2008 2.190 2.309 2.122 2.270 159,551 -0.14(-5.98%)
Oct 03, 2008 2.436 2.436 2.368 2.415 65,931 +0.01(+0.57%)
Oct 02, 2008 2.381 2.466 2.376 2.401 12,677 +0.02(+1.03%)
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.