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 )

9.570 -0.220 (-2.25%)
Streaming Delayed Price Updated: 3:59 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 (%)
Apr 30, 2012 3.599 3.620 3.590 3.607 73,481 +0.01(+0.41%)
Apr 27, 2012 3.599 3.599 3.575 3.592 59,048 +0.02(+0.59%)
Apr 26, 2012 3.548 3.620 3.548 3.571 154,152 +0.00(+0.06%)
Apr 25, 2012 3.616 3.628 3.565 3.569 121,428 +0.02(+0.48%)
Apr 24, 2012 3.586 3.586 3.539 3.552 112,931 -0.05(-1.30%)
Apr 23, 2012 3.565 3.599 3.552 3.599 46,497 +0.01(+0.24%)
Apr 20, 2012 3.594 3.607 3.577 3.590 37,182 -0.00(-0.12%)
Apr 19, 2012 3.586 3.620 3.577 3.594 131,109 +0.00(+0.12%)
Apr 18, 2012 3.599 3.607 3.586 3.590 85,730 -0.02(-0.47%)
Apr 17, 2012 3.539 3.624 3.539 3.607 63,740 +0.08(+2.29%)
Apr 16, 2012 3.497 3.531 3.476 3.526 59,517 +0.02(+0.61%)
Apr 13, 2012 3.526 3.526 3.493 3.505 17,640 -0.03(-0.84%)
Apr 12, 2012 3.505 3.535 3.505 3.535 59,877 +0.03(+0.96%)
Apr 11, 2012 3.531 3.531 3.484 3.501 132,968 +0.01(+0.37%)
Apr 10, 2012 3.531 3.548 3.463 3.488 38,198 -0.06(-1.67%)
Apr 09, 2012 3.514 3.560 3.494 3.548 55,483 +0.03(+0.96%)
Apr 05, 2012 3.514 3.535 3.488 3.514 33,782 -0.01(-0.24%)
Apr 04, 2012 3.539 3.543 3.514 3.522 48,833 -0.05(-1.42%)
Apr 03, 2012 3.548 3.573 3.536 3.573 68,841 -0.01(-0.24%)
Apr 02, 2012 3.543 3.582 3.532 3.582 43,870 +0.05(+1.44%)
Mar 30, 2012 3.518 3.535 3.505 3.531 46,014 +0.02(+0.60%)
Mar 29, 2012 3.483 3.509 3.454 3.509 76,559 +0.01(+0.24%)
Mar 28, 2012 3.509 3.509 3.454 3.501 51,936 -0.01(-0.24%)
Mar 27, 2012 3.501 3.518 3.497 3.509 25,638 +0.00(+0.00%)
Mar 26, 2012 3.454 3.514 3.454 3.509 52,667 +0.06(+1.60%)
Mar 23, 2012 3.437 3.454 3.420 3.454 27,686 +0.03(+0.85%)
Mar 22, 2012 3.408 3.433 3.403 3.425 28,489 -0.02(-0.60%)
Mar 21, 2012 3.437 3.446 3.412 3.446 46,728 +0.01(+0.25%)
Mar 20, 2012 3.437 3.446 3.429 3.437 22,803 -0.02(-0.49%)
Mar 19, 2012 3.459 3.459 3.433 3.454 26,701 +0.03(+0.74%)
Mar 16, 2012 3.420 3.450 3.420 3.429 55,836 -0.00(-0.12%)
Mar 15, 2012 3.412 3.446 3.412 3.433 62,316 +0.00(+0.13%)
Mar 14, 2012 3.446 3.450 3.416 3.429 50,583 -0.01(-0.26%)
Mar 13, 2012 3.429 3.437 3.403 3.437 133,734 +0.04(+1.05%)
Mar 12, 2012 3.399 3.420 3.395 3.402 56,385 +0.01(+0.20%)
Mar 09, 2012 3.374 3.404 3.369 3.395 63,092 +0.04(+1.27%)
Mar 08, 2012 3.319 3.359 3.319 3.352 61,100 +0.05(+1.41%)
Mar 07, 2012 3.314 3.325 3.302 3.306 47,984 +0.00(+0.13%)
Mar 06, 2012 3.314 3.334 3.302 3.302 85,216 -0.03(-0.89%)
Mar 05, 2012 3.310 3.336 3.293 3.331 134,398 +0.02(+0.64%)
Mar 02, 2012 3.310 3.340 3.285 3.310 54,507 -0.02(-0.51%)
Mar 01, 2012 3.323 3.340 3.315 3.327 26,166 +0.02(+0.56%)
Feb 29, 2012 3.323 3.344 3.302 3.308 39,414 -0.02(-0.69%)
Feb 28, 2012 3.331 3.332 3.314 3.331 34,571 +0.01(+0.35%)
Feb 27, 2012 3.323 3.323 3.306 3.320 32,069 -0.00(-0.09%)
Feb 24, 2012 3.331 3.346 3.319 3.323 38,264 -0.01(-0.25%)
Feb 23, 2012 3.310 3.348 3.310 3.331 18,988 +0.00(+0.13%)
Feb 22, 2012 3.302 3.331 3.302 3.327 21,608 -0.00(-0.13%)
Feb 21, 2012 3.331 3.340 3.311 3.331 41,523 +0.02(+0.51%)
Feb 17, 2012 3.310 3.314 3.297 3.314 26,550 +0.03(+0.77%)
Feb 16, 2012 3.272 3.310 3.272 3.289 76,745 +0.03(+0.78%)
Feb 15, 2012 3.289 3.297 3.259 3.263 57,599 -0.01(-0.39%)
Feb 14, 2012 3.238 3.276 3.238 3.276 29,707 +0.01(+0.39%)
Feb 13, 2012 3.221 3.289 3.221 3.263 64,649 +0.02(+0.52%)
Feb 10, 2012 3.238 3.263 3.229 3.246 57,688 -0.03(-0.91%)
Feb 09, 2012 3.285 3.344 3.276 3.276 63,664 -0.02(-0.64%)
Feb 08, 2012 3.289 3.314 3.289 3.297 47,888 +0.01(+0.39%)
Feb 07, 2012 3.289 3.306 3.280 3.285 14,756 -0.02(-0.64%)
Feb 06, 2012 3.289 3.306 3.246 3.306 43,882 +0.03(+0.91%)
Feb 03, 2012 3.225 3.289 3.225 3.276 52,127 +0.06(+1.85%)
Feb 02, 2012 3.204 3.229 3.204 3.217 33,018 +0.01(+0.37%)
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.