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: 3:25 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 24, 2011 3.200 3.204 3.195 3.195 31,628 +0.00(+0.00%)
May 23, 2011 3.212 3.212 3.187 3.195 29,799 -0.03(-0.79%)
May 20, 2011 3.229 3.238 3.204 3.221 62,429 -0.02(-0.52%)
May 19, 2011 3.242 3.242 3.212 3.238 95,250 +0.02(+0.61%)
May 18, 2011 3.187 3.221 3.187 3.218 103,672 +0.02(+0.72%)
May 17, 2011 3.183 3.195 3.166 3.195 85,923 +0.01(+0.27%)
May 16, 2011 3.183 3.208 3.183 3.187 39,765 +0.00(+0.00%)
May 13, 2011 3.191 3.204 3.170 3.187 58,202 -0.00(-0.13%)
May 12, 2011 3.162 3.191 3.158 3.191 58,763 +0.02(+0.67%)
May 11, 2011 3.191 3.200 3.157 3.170 118,238 -0.02(-0.53%)
May 10, 2011 3.183 3.187 3.150 3.187 95,795 +0.02(+0.54%)
May 09, 2011 3.162 3.170 3.136 3.170 101,867 +0.03(+0.96%)
May 06, 2011 3.178 3.178 3.137 3.140 33,433 -0.01(-0.28%)
May 05, 2011 3.115 3.183 3.115 3.149 80,513 +0.02(+0.54%)
May 04, 2011 3.132 3.140 3.116 3.132 69,011 -0.01(-0.27%)
May 03, 2011 3.132 3.140 3.119 3.140 64,574 -0.01(-0.27%)
May 02, 2011 3.149 3.149 3.149 3.149 161,104 +0.02(+0.54%)
Apr 29, 2011 3.128 3.136 3.115 3.132 59,295 +0.01(+0.38%)
Apr 28, 2011 3.119 3.128 3.086 3.120 201,466 +0.01(+0.30%)
Apr 27, 2011 3.089 3.111 3.077 3.111 250,796 +0.00(+0.00%)
Apr 26, 2011 3.106 3.123 3.068 3.111 357,058 +0.00(+0.14%)
Apr 25, 2011 3.142 3.149 3.085 3.106 400,778 -0.06(-2.01%)
Apr 21, 2011 3.221 3.255 3.141 3.170 253,628 -0.04(-1.19%)
Apr 20, 2011 3.166 3.212 3.166 3.208 228,909 +0.05(+1.61%)
Apr 19, 2011 3.166 3.166 3.140 3.157 211,186 -0.01(-0.27%)
Apr 18, 2011 3.183 3.183 3.153 3.166 112,042 -0.01(-0.40%)
Apr 15, 2011 3.183 3.212 3.170 3.178 261,077 +0.02(+0.67%)
Apr 14, 2011 3.123 3.157 3.111 3.157 170,040 +0.02(+0.68%)
Apr 13, 2011 3.140 3.145 3.111 3.136 75,675 +0.03(+1.09%)
Apr 12, 2011 3.145 3.170 3.098 3.102 160,635 -0.05(-1.48%)
Apr 11, 2011 3.157 3.195 3.145 3.149 206,358 -0.02(-0.54%)
Apr 08, 2011 3.217 3.217 3.149 3.166 331,323 -0.07(-2.10%)
Apr 07, 2011 3.238 3.268 3.200 3.234 215,131 -0.00(-0.13%)
Apr 06, 2011 3.251 3.277 3.221 3.238 285,186 -0.06(-1.68%)
Apr 05, 2011 3.289 3.293 3.272 3.293 64,920 +0.01(+0.26%)
Apr 04, 2011 3.225 3.301 3.225 3.285 277,377 +0.04(+1.18%)
Apr 01, 2011 3.251 3.289 3.234 3.246 152,538 -0.02(-0.52%)
Mar 31, 2011 3.217 3.264 3.217 3.263 140,688 +0.04(+1.28%)
Mar 30, 2011 3.191 3.232 3.187 3.222 220,061 +0.04(+1.24%)
Mar 29, 2011 3.195 3.212 3.170 3.183 112,785 +0.00(+0.13%)
Mar 28, 2011 3.149 3.204 3.149 3.178 214,412 +0.00(+0.13%)
Mar 25, 2011 3.149 3.183 3.145 3.174 126,085 +0.02(+0.61%)
Mar 24, 2011 3.123 3.178 3.108 3.155 148,226 +0.03(+1.02%)
Mar 23, 2011 3.140 3.143 3.060 3.123 164,766 -0.03(-0.94%)
Mar 22, 2011 3.123 3.200 3.123 3.153 145,676 +0.01(+0.27%)
Mar 21, 2011 3.081 3.149 3.077 3.145 268,993 +0.09(+2.92%)
Mar 18, 2011 3.051 3.072 3.030 3.055 130,331 +0.00(+0.00%)
Mar 17, 2011 3.094 3.094 3.043 3.055 49,438 -0.03(-0.83%)
Mar 16, 2011 3.074 3.089 3.043 3.081 291,403 +0.01(+0.28%)
Mar 15, 2011 3.094 3.102 3.072 3.072 109,556 -0.02(-0.55%)
Mar 14, 2011 3.068 3.103 3.068 3.089 104,794 -0.02(-0.55%)
Mar 11, 2011 3.085 3.111 3.081 3.106 82,384 +0.02(+0.55%)
Mar 10, 2011 3.102 3.136 3.081 3.089 223,838 +0.00(+0.14%)
Mar 09, 2011 3.085 3.119 3.081 3.085 132,862 -0.04(-1.22%)
Mar 08, 2011 3.132 3.136 3.111 3.123 192,985 +0.00(+0.00%)
Mar 07, 2011 3.174 3.189 3.115 3.123 137,316 -0.03(-1.08%)
Mar 04, 2011 3.208 3.221 3.060 3.157 530,751 -0.31(-9.05%)
Mar 03, 2011 3.416 3.514 3.415 3.471 699,993 +0.06(+1.61%)
Mar 02, 2011 3.344 3.416 3.337 3.416 269,789 +0.08(+2.44%)
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.