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 )

9.970 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2008 2.885 2.923 2.825 2.825 50,682 +0.00(+0.00%)
Mar 28, 2008 2.859 2.859 2.821 2.825 18,858 -0.02(-0.60%)
Mar 27, 2008 2.855 2.863 2.817 2.842 33,815 +0.01(+0.30%)
Mar 26, 2008 2.813 2.834 2.796 2.834 30,409 +0.04(+1.37%)
Mar 25, 2008 2.800 2.808 2.774 2.796 20,744 +0.04(+1.38%)
Mar 24, 2008 2.736 2.779 2.723 2.757 24,044 +0.06(+2.20%)
Mar 21, 2008 2.706 2.715 2.673 2.698 21,956 +0.00(+0.00%)
Mar 20, 2008 2.706 2.715 2.673 2.698 21,956 +0.01(+0.32%)
Mar 19, 2008 2.719 2.740 2.689 2.689 20,272 -0.03(-0.94%)
Mar 18, 2008 2.664 2.715 2.664 2.715 39,838 +0.03(+1.11%)
Mar 17, 2008 2.732 2.732 2.596 2.685 55,397 -0.03(-1.25%)
Mar 14, 2008 2.740 2.740 2.702 2.719 27,264 -0.03(-1.23%)
Mar 13, 2008 2.715 2.762 2.694 2.753 21,687 +0.01(+0.31%)
Mar 12, 2008 2.872 2.872 2.723 2.745 54,183 -0.08(-3.00%)
Mar 11, 2008 2.842 2.863 2.804 2.829 21,687 -0.01(-0.45%)
Mar 10, 2008 2.906 2.910 2.842 2.842 50,446 -0.06(-2.19%)
Mar 07, 2008 2.910 2.919 2.906 2.906 20,744 -0.00(-0.15%)
Mar 06, 2008 2.910 2.919 2.910 2.910 21,215 -0.00(-0.15%)
Mar 05, 2008 2.910 2.931 2.910 2.914 25,065 +0.00(+0.15%)
Mar 04, 2008 2.991 2.991 2.906 2.910 47,617 -0.02(-0.58%)
Mar 03, 2008 2.961 2.977 2.927 2.927 19,330 -0.03(-1.15%)
Feb 29, 2008 2.969 2.969 2.940 2.961 75,434 -0.00(-0.14%)
Feb 28, 2008 2.914 2.986 2.911 2.965 55,632 +0.06(+2.04%)
Feb 27, 2008 2.969 3.003 2.906 2.906 37,184 -0.06(-2.14%)
Feb 26, 2008 2.889 2.986 2.885 2.969 45,496 +0.08(+2.64%)
Feb 25, 2008 2.893 2.914 2.889 2.893 26,333 -0.02(-0.73%)
Feb 22, 2008 2.927 2.927 2.872 2.914 24,044 -0.04(-1.29%)
Feb 21, 2008 2.948 3.012 2.948 2.953 38,424 -0.01(-0.43%)
Feb 20, 2008 2.961 2.965 2.910 2.965 32,889 +0.00(+0.00%)
Feb 19, 2008 2.885 3.067 2.885 2.965 74,927 +0.04(+1.45%)
Feb 18, 2008 2.885 2.927 2.885 2.923 0 +0.00(+0.00%)
Feb 15, 2008 2.885 2.927 2.885 2.923 28,759 +0.03(+1.17%)
Feb 14, 2008 2.919 2.982 2.846 2.889 18,950 -0.06(-2.16%)
Feb 13, 2008 2.991 3.029 2.948 2.953 17,679 -0.00(-0.14%)
Feb 12, 2008 2.863 2.961 2.808 2.957 43,139 +0.07(+2.50%)
Feb 11, 2008 2.936 2.948 2.885 2.885 25,930 -0.04(-1.31%)
Feb 08, 2008 2.927 2.969 2.923 2.923 26,402 -0.02(-0.58%)
Feb 07, 2008 2.940 2.969 2.927 2.940 83,684 -0.00(-0.14%)
Feb 06, 2008 2.940 2.944 2.897 2.944 19,330 +0.04(+1.31%)
Feb 05, 2008 2.927 2.936 2.906 2.906 15,398 -0.06(-2.14%)
Feb 04, 2008 2.906 3.054 2.895 2.969 49,343 +0.08(+2.94%)
Feb 01, 2008 2.919 2.944 2.885 2.885 22,630 -0.03(-1.16%)
Jan 31, 2008 2.948 2.948 2.914 2.919 24,044 +0.01(+0.44%)
Jan 30, 2008 2.885 2.910 2.876 2.906 18,151 +0.02(+0.53%)
Jan 29, 2008 2.936 2.944 2.891 2.891 22,076 -0.00(-0.09%)
Jan 28, 2008 2.885 2.948 2.851 2.893 35,218 -0.00(-0.15%)
Jan 25, 2008 2.927 2.961 2.897 2.897 32,896 +0.00(+0.00%)
Jan 24, 2008 2.969 2.969 2.851 2.897 56,104 -0.28(-8.69%)
Jan 23, 2008 2.723 3.173 2.723 3.173 69,305 +0.45(+16.33%)
Jan 22, 2008 2.715 2.753 2.715 2.728 61,028 -0.06(-2.13%)
Jan 21, 2008 2.834 2.853 2.783 2.787 0 +0.00(+0.00%)
Jan 18, 2008 2.834 2.853 2.783 2.787 51,637 -0.05(-1.65%)
Jan 17, 2008 2.919 2.919 2.817 2.834 42,903 -0.05(-1.76%)
Jan 16, 2008 2.893 2.893 2.863 2.885 39,131 -0.03(-0.87%)
Jan 15, 2008 2.940 2.948 2.893 2.910 48,560 -0.01(-0.29%)
Jan 14, 2008 2.961 2.961 2.889 2.919 39,379 -0.03(-1.15%)
Jan 11, 2008 2.910 2.991 2.868 2.953 64,119 +0.04(+1.46%)
Jan 10, 2008 2.914 2.957 2.897 2.910 57,518 -0.03(-1.15%)
Jan 09, 2008 2.944 2.944 2.902 2.944 66,240 +0.06(+2.06%)
Jan 08, 2008 2.889 2.927 2.872 2.885 23,808 -0.01(-0.29%)
Jan 07, 2008 2.885 2.906 2.842 2.893 46,439 +0.01(+0.29%)
Jan 04, 2008 2.906 2.923 2.863 2.885 21,484 -0.06(-1.88%)
Jan 03, 2008 2.957 2.991 2.940 2.940 43,846 -0.03(-1.14%)
Jan 02, 2008 2.978 3.012 2.969 2.974 31,823 -0.03(-1.13%)
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.