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 )

9.500 -0.100 (-1.04%)
Streaming Delayed Price Updated: 2:56 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 (%)
May 29, 2009 2.117 2.138 1.998 2.125 39,433 -0.01(-0.40%)
May 28, 2009 2.113 2.138 2.096 2.134 13,274 +0.04(+2.03%)
May 27, 2009 2.108 2.121 2.091 2.091 18,054 -0.02(-0.80%)
May 26, 2009 2.066 2.134 2.066 2.108 40,300 +0.02(+0.81%)
May 22, 2009 2.062 2.108 2.062 2.091 10,582 +0.03(+1.65%)
May 21, 2009 2.100 2.100 2.057 2.057 29,405 -0.06(-2.61%)
May 20, 2009 2.125 2.129 2.113 2.113 30,642 -0.00(-0.20%)
May 19, 2009 2.121 2.134 2.113 2.117 33,594 +0.01(+0.40%)
May 18, 2009 2.053 2.111 2.053 2.108 28,610 +0.05(+2.47%)
May 15, 2009 2.049 2.087 2.036 2.057 33,542 -0.02(-0.82%)
May 14, 2009 2.036 2.087 2.036 2.074 13,846 +0.02(+0.82%)
May 13, 2009 2.053 2.104 2.053 2.057 35,338 -0.05(-2.22%)
May 12, 2009 2.091 2.125 2.091 2.104 141,602 +0.00(+0.20%)
May 11, 2009 2.074 2.100 1.990 2.100 28,080 +0.00(+0.00%)
May 08, 2009 2.032 2.142 2.032 2.100 70,029 +0.03(+1.64%)
May 07, 2009 2.104 2.113 2.066 2.066 37,170 -0.05(-2.41%)
May 06, 2009 2.091 2.117 1.974 2.117 15,935 +0.00(+0.20%)
May 05, 2009 2.053 2.113 2.053 2.113 25,994 +0.03(+1.42%)
May 04, 2009 2.032 2.100 2.032 2.083 39,812 +0.03(+1.45%)
May 01, 2009 2.057 2.091 2.045 2.053 8,691 +0.00(+0.00%)
Apr 30, 2009 2.040 2.096 2.040 2.053 40,303 +0.03(+1.26%)
Apr 29, 2009 1.981 2.062 1.981 2.028 40,616 +0.01(+0.63%)
Apr 28, 2009 1.951 2.036 1.951 2.015 33,238 +0.04(+1.93%)
Apr 27, 2009 1.943 2.002 1.943 1.977 67,803 -0.02(-1.06%)
Apr 24, 2009 2.036 2.079 1.985 1.998 46,545 -0.04(-1.88%)
Apr 23, 2009 2.049 2.079 2.003 2.036 9,434 -0.04(-1.84%)
Apr 22, 2009 2.049 2.079 1.990 2.074 37,733 +0.02(+0.80%)
Apr 21, 2009 2.019 2.096 1.973 2.058 21,527 +0.00(+0.03%)
Apr 20, 2009 2.028 2.101 2.028 2.057 31,515 -0.05(-2.41%)
Apr 17, 2009 2.113 2.113 2.040 2.108 13,505 +0.01(+0.61%)
Apr 16, 2009 2.023 2.113 2.023 2.096 9,797 +0.04(+1.86%)
Apr 15, 2009 1.973 2.079 1.973 2.057 36,868 -0.04(-2.02%)
Apr 14, 2009 2.089 2.125 2.002 2.100 15,732 +0.00(+0.16%)
Apr 13, 2009 2.089 2.117 2.079 2.096 9,299 -0.04(-1.94%)
Apr 09, 2009 2.007 2.142 1.964 2.138 31,104 +0.09(+4.62%)
Apr 08, 2009 1.960 2.074 1.951 2.044 24,131 +0.08(+4.27%)
Apr 07, 2009 1.994 2.062 1.951 1.960 28,929 -0.14(-6.48%)
Apr 06, 2009 1.973 2.113 1.879 2.096 17,008 +0.06(+3.09%)
Apr 03, 2009 2.028 2.070 2.001 2.033 5,900 -0.03(-1.56%)
Apr 02, 2009 2.015 2.265 1.971 2.065 91,530 +0.08(+3.80%)
Apr 01, 2009 1.917 1.990 1.917 1.990 36,175 +0.06(+3.30%)
Mar 31, 2009 1.900 1.968 1.867 1.926 64,703 +0.02(+0.89%)
Mar 30, 2009 1.922 1.922 1.833 1.909 64,319 -0.07(-3.43%)
Mar 26, 2009 1.939 1.977 1.939 1.977 19,464 +0.04(+1.97%)
Mar 25, 2009 1.913 1.960 1.913 1.939 24,226 +0.01(+0.66%)
Mar 24, 2009 1.917 1.968 1.917 1.926 25,244 -0.03(-1.45%)
Mar 23, 2009 1.968 1.968 1.926 1.954 56,835 +0.06(+3.06%)
Mar 20, 2009 1.909 1.909 1.862 1.896 15,138 +0.03(+1.59%)
Mar 19, 2009 1.909 1.922 1.867 1.867 28,443 -0.04(-2.22%)
Mar 18, 2009 1.888 1.951 1.888 1.909 15,916 +0.01(+0.72%)
Mar 17, 2009 1.892 1.922 1.833 1.895 58,770 +0.02(+1.31%)
Mar 16, 2009 1.879 1.926 1.852 1.871 64,821 -0.00(-0.23%)
Mar 13, 2009 1.833 1.875 1.833 1.875 0 +0.05(+2.79%)
Mar 12, 2009 1.748 1.867 1.739 1.824 53,244 +0.07(+3.86%)
Mar 11, 2009 1.744 1.769 1.714 1.756 34,023 -0.02(-0.96%)
Mar 10, 2009 1.701 1.773 1.697 1.773 68,166 +0.08(+4.76%)
Mar 09, 2009 1.642 1.697 1.633 1.693 60,411 +0.03(+1.53%)
Mar 06, 2009 1.718 1.718 1.620 1.667 0 -0.05(-3.15%)
Mar 05, 2009 1.744 1.752 1.718 1.721 15,765 -0.07(-3.84%)
Mar 04, 2009 1.760 1.790 1.722 1.790 47,747 +0.03(+1.50%)
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.