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: 3:17 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 31, 2012 3.420 3.429 3.399 3.416 44,014 -0.01(-0.25%)
May 30, 2012 3.442 3.442 3.408 3.425 75,439 -0.04(-1.22%)
May 29, 2012 3.442 3.471 3.425 3.467 48,630 +0.03(+0.86%)
May 25, 2012 3.399 3.463 3.399 3.437 82,801 +0.03(+0.75%)
May 24, 2012 3.429 3.429 3.391 3.412 110,327 +0.01(+0.25%)
May 23, 2012 3.420 3.437 3.357 3.403 229,795 -0.02(-0.50%)
May 22, 2012 3.420 3.443 3.416 3.420 105,626 +0.00(+0.12%)
May 21, 2012 3.425 3.425 3.399 3.416 54,318 -0.00(-0.12%)
May 18, 2012 3.471 3.471 3.408 3.420 82,075 -0.05(-1.34%)
May 17, 2012 3.497 3.501 3.450 3.467 72,277 -0.03(-0.97%)
May 16, 2012 3.497 3.518 3.488 3.501 65,992 +0.01(+0.36%)
May 15, 2012 3.493 3.582 3.471 3.488 76,321 -0.03(-0.84%)
May 14, 2012 3.543 3.543 3.505 3.518 44,650 -0.02(-0.60%)
May 11, 2012 3.565 3.565 3.526 3.539 34,588 -0.02(-0.48%)
May 10, 2012 3.548 3.570 3.548 3.556 11,113 +0.01(+0.42%)
May 09, 2012 3.535 3.556 3.526 3.541 84,019 -0.01(-0.30%)
May 08, 2012 3.569 3.569 3.525 3.552 53,842 -0.03(-0.83%)
May 07, 2012 3.586 3.590 3.569 3.582 24,450 +0.00(+0.00%)
May 04, 2012 3.594 3.607 3.569 3.582 105,508 -0.04(-1.17%)
May 03, 2012 3.650 3.650 3.611 3.624 91,838 +0.02(+0.59%)
May 02, 2012 3.590 3.645 3.590 3.603 91,353 -0.02(-0.59%)
May 01, 2012 3.607 3.667 3.607 3.624 59,741 +0.02(+0.47%)
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%)
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.