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 (%)
Mar 30, 2012 3.517 3.534 3.504 3.529 46,031 +0.02(+0.60%)
Mar 29, 2012 3.482 3.508 3.453 3.508 76,587 +0.01(+0.24%)
Mar 28, 2012 3.508 3.508 3.453 3.500 51,955 -0.01(-0.24%)
Mar 27, 2012 3.500 3.517 3.495 3.508 25,647 +0.00(+0.00%)
Mar 26, 2012 3.453 3.512 3.453 3.508 52,686 +0.06(+1.60%)
Mar 23, 2012 3.436 3.453 3.419 3.453 27,696 +0.03(+0.85%)
Mar 22, 2012 3.406 3.432 3.402 3.424 28,500 -0.02(-0.60%)
Mar 21, 2012 3.436 3.445 3.411 3.445 46,745 +0.01(+0.25%)
Mar 20, 2012 3.436 3.445 3.428 3.436 22,811 -0.02(-0.49%)
Mar 19, 2012 3.457 3.457 3.432 3.453 26,710 +0.03(+0.74%)
Mar 16, 2012 3.419 3.449 3.419 3.428 55,856 -0.00(-0.12%)
Mar 15, 2012 3.411 3.445 3.411 3.432 62,339 +0.00(+0.13%)
Mar 14, 2012 3.445 3.449 3.415 3.427 50,602 -0.01(-0.26%)
Mar 13, 2012 3.428 3.436 3.402 3.436 133,782 +0.04(+1.05%)
Mar 12, 2012 3.398 3.419 3.394 3.400 56,406 +0.01(+0.20%)
Mar 09, 2012 3.372 3.403 3.368 3.394 63,114 +0.04(+1.27%)
Mar 08, 2012 3.317 3.357 3.317 3.351 61,123 +0.05(+1.41%)
Mar 07, 2012 3.313 3.324 3.300 3.305 48,002 +0.00(+0.13%)
Mar 06, 2012 3.313 3.333 3.300 3.300 85,247 -0.03(-0.89%)
Mar 05, 2012 3.309 3.334 3.292 3.330 134,447 +0.02(+0.64%)
Mar 02, 2012 3.309 3.339 3.283 3.309 54,527 -0.02(-0.51%)
Mar 01, 2012 3.322 3.339 3.314 3.326 26,175 +0.02(+0.56%)
Feb 29, 2012 3.322 3.343 3.300 3.307 39,428 -0.02(-0.69%)
Feb 28, 2012 3.330 3.331 3.313 3.330 34,584 +0.01(+0.35%)
Feb 27, 2012 3.322 3.322 3.305 3.319 32,080 -0.00(-0.09%)
Feb 24, 2012 3.330 3.345 3.317 3.322 38,278 -0.01(-0.25%)
Feb 23, 2012 3.309 3.347 3.309 3.330 18,995 +0.00(+0.13%)
Feb 22, 2012 3.300 3.330 3.300 3.326 21,616 -0.00(-0.13%)
Feb 21, 2012 3.330 3.339 3.310 3.330 41,538 +0.02(+0.51%)
Feb 17, 2012 3.309 3.313 3.296 3.313 26,559 +0.03(+0.77%)
Feb 16, 2012 3.271 3.309 3.271 3.288 76,773 +0.03(+0.78%)
Feb 15, 2012 3.288 3.296 3.258 3.262 57,620 -0.01(-0.39%)
Feb 14, 2012 3.237 3.275 3.237 3.275 29,718 +0.01(+0.39%)
Feb 13, 2012 3.220 3.288 3.220 3.262 64,673 +0.02(+0.52%)
Feb 10, 2012 3.237 3.262 3.228 3.245 57,709 -0.03(-0.91%)
Feb 09, 2012 3.283 3.343 3.275 3.275 63,687 -0.02(-0.64%)
Feb 08, 2012 3.288 3.313 3.288 3.296 47,905 +0.01(+0.39%)
Feb 07, 2012 3.288 3.305 3.279 3.283 14,761 -0.02(-0.64%)
Feb 06, 2012 3.288 3.305 3.245 3.305 43,898 +0.03(+0.91%)
Feb 03, 2012 3.224 3.288 3.224 3.275 52,146 +0.06(+1.85%)
Feb 02, 2012 3.203 3.228 3.203 3.216 33,030 +0.01(+0.37%)
Feb 01, 2012 3.182 3.216 3.182 3.204 68,819 +0.05(+1.50%)
Jan 31, 2012 3.216 3.216 3.156 3.156 79,863 -0.03(-0.80%)
Jan 30, 2012 3.148 3.211 3.148 3.182 25,452 -0.01(-0.40%)
Jan 27, 2012 3.148 3.194 3.148 3.194 31,397 +0.02(+0.67%)
Jan 26, 2012 3.186 3.211 3.173 3.173 23,042 -0.01(-0.27%)
Jan 25, 2012 3.152 3.182 3.148 3.182 60,884 +0.01(+0.40%)
Jan 24, 2012 3.139 3.169 3.139 3.169 50,251 +0.01(+0.36%)
Jan 23, 2012 3.148 3.173 3.139 3.158 32,526 +0.01(+0.32%)
Jan 20, 2012 3.148 3.156 3.135 3.148 35,553 -0.01(-0.27%)
Jan 19, 2012 3.148 3.156 3.143 3.156 81,511 +0.02(+0.54%)
Jan 18, 2012 3.118 3.156 3.114 3.139 71,155 +0.02(+0.50%)
Jan 17, 2012 3.105 3.138 3.105 3.123 11,015 +0.01(+0.38%)
Jan 13, 2012 3.118 3.118 3.088 3.112 31,095 +0.00(+0.07%)
Jan 12, 2012 3.139 3.143 3.109 3.109 31,889 +0.00(+0.00%)
Jan 11, 2012 3.122 3.148 3.105 3.109 42,530 -0.04(-1.21%)
Jan 10, 2012 3.105 3.160 3.105 3.148 45,272 +0.08(+2.49%)
Jan 09, 2012 3.076 3.080 3.067 3.071 38,337 +0.00(+0.00%)
Jan 06, 2012 3.037 3.084 3.037 3.071 21,171 +0.01(+0.42%)
Jan 05, 2012 3.042 3.076 3.042 3.059 10,945 +0.02(+0.56%)
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.