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 )

9.550 -0.240 (-2.45%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 30, 2011 3.029 3.037 3.025 3.025 53,824 -0.00(-0.14%)
Dec 29, 2011 3.012 3.029 2.974 3.029 51,384 +0.03(+1.13%)
Dec 28, 2011 3.033 3.033 2.974 2.995 51,656 -0.04(-1.26%)
Dec 27, 2011 2.982 3.041 2.982 3.033 32,816 +0.03(+0.99%)
Dec 23, 2011 2.995 3.008 2.969 3.003 38,115 +0.03(+0.85%)
Dec 21, 2011 2.936 2.978 2.931 2.978 92,289 +0.06(+1.89%)
Dec 20, 2011 2.897 2.948 2.897 2.923 61,585 +0.03(+0.88%)
Dec 19, 2011 2.940 2.944 2.897 2.897 20,758 -0.04(-1.30%)
Dec 16, 2011 2.923 2.961 2.923 2.936 14,301 +0.01(+0.44%)
Dec 15, 2011 2.940 2.974 2.923 2.923 45,274 +0.00(+0.15%)
Dec 14, 2011 2.902 2.948 2.902 2.919 76,860 -0.02(-0.58%)
Dec 13, 2011 2.944 2.956 2.927 2.936 151,950 +0.00(+0.00%)
Dec 12, 2011 2.948 2.948 2.893 2.936 54,937 -0.01(-0.43%)
Dec 09, 2011 2.923 2.969 2.923 2.948 64,944 +0.04(+1.46%)
Dec 08, 2011 2.957 2.957 2.906 2.906 56,057 -0.06(-1.95%)
Dec 07, 2011 2.953 2.966 2.940 2.964 44,251 -0.00(-0.05%)
Dec 06, 2011 2.927 2.969 2.927 2.965 32,665 +0.03(+0.87%)
Dec 05, 2011 2.948 2.965 2.929 2.940 113,205 +0.02(+0.58%)
Dec 02, 2011 2.969 2.969 2.910 2.923 124,054 -0.02(-0.72%)
Dec 01, 2011 2.948 2.964 2.940 2.944 26,852 +0.01(+0.29%)
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%)
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.