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: 7:00 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 (%)
Jun 30, 2008 2.626 2.636 2.617 2.634 21,067 +0.01(+0.32%)
Jun 27, 2008 2.630 2.644 2.600 2.626 47,702 -0.04(-1.43%)
Jun 26, 2008 2.681 2.683 2.663 2.664 15,423 -0.02(-0.63%)
Jun 25, 2008 2.677 2.689 2.677 2.681 20,770 +0.00(+0.16%)
Jun 24, 2008 2.681 2.698 2.677 2.677 31,416 +0.00(+0.00%)
Jun 23, 2008 2.626 2.685 2.626 2.677 60,437 +0.00(+0.16%)
Jun 20, 2008 2.719 2.723 2.673 2.673 30,237 -0.03(-1.25%)
Jun 19, 2008 2.719 2.737 2.706 2.706 19,370 -0.03(-0.93%)
Jun 18, 2008 2.745 2.770 2.728 2.732 15,204 -0.04(-1.38%)
Jun 17, 2008 2.791 2.793 2.757 2.770 25,492 -0.01(-0.31%)
Jun 16, 2008 2.800 2.804 2.779 2.779 12,665 -0.04(-1.50%)
Jun 13, 2008 2.757 2.821 2.740 2.821 55,885 +0.06(+1.99%)
Jun 12, 2008 2.787 2.821 2.762 2.766 38,051 -0.03(-1.06%)
Jun 11, 2008 2.787 2.822 2.783 2.796 45,739 -0.01(-0.30%)
Jun 10, 2008 2.851 2.885 2.804 2.804 32,238 -0.02(-0.60%)
Jun 09, 2008 2.842 2.842 2.821 2.821 24,131 +0.00(+0.00%)
Jun 06, 2008 2.813 2.829 2.789 2.821 69,856 -0.02(-0.75%)
Jun 05, 2008 2.829 2.842 2.817 2.842 34,930 +0.01(+0.45%)
Jun 04, 2008 2.800 2.834 2.800 2.829 19,129 +0.02(+0.76%)
Jun 03, 2008 2.821 2.829 2.791 2.808 45,090 +0.02(+0.76%)
Jun 02, 2008 2.791 2.808 2.787 2.787 30,081 -0.00(-0.15%)
May 30, 2008 2.783 2.800 2.783 2.791 27,764 +0.00(+0.15%)
May 29, 2008 2.774 2.787 2.766 2.787 29,544 +0.00(+0.00%)
May 28, 2008 2.766 2.851 2.766 2.787 47,396 +0.01(+0.46%)
May 27, 2008 2.762 2.779 2.757 2.774 36,109 +0.01(+0.31%)
May 26, 2008 2.787 2.791 2.766 2.766 0 +0.00(+0.00%)
May 23, 2008 2.787 2.791 2.766 2.766 26,526 -0.02(-0.76%)
May 22, 2008 2.800 2.808 2.787 2.787 13,460 -0.01(-0.45%)
May 21, 2008 2.783 2.821 2.783 2.800 36,524 +0.02(+0.61%)
May 20, 2008 2.804 2.821 2.783 2.783 36,307 -0.02(-0.76%)
May 19, 2008 2.800 2.821 2.800 2.804 43,905 -0.00(-0.15%)
May 16, 2008 2.800 2.859 2.800 2.808 32,578 +0.00(+0.15%)
May 15, 2008 2.787 2.808 2.787 2.804 24,560 +0.02(+0.61%)
May 14, 2008 2.779 2.791 2.774 2.787 30,244 -0.01(-0.30%)
May 13, 2008 2.817 2.817 2.796 2.796 15,322 +0.00(+0.00%)
May 12, 2008 2.813 2.817 2.783 2.796 42,304 +0.00(+0.00%)
May 09, 2008 2.817 2.821 2.791 2.796 17,293 +0.00(+0.15%)
May 08, 2008 2.800 2.817 2.785 2.791 32,663 -0.01(-0.45%)
May 07, 2008 2.813 2.838 2.804 2.804 23,368 -0.02(-0.60%)
May 06, 2008 2.787 2.821 2.783 2.821 26,038 +0.01(+0.45%)
May 05, 2008 2.821 2.838 2.800 2.808 17,821 -0.04(-1.49%)
May 02, 2008 2.851 2.859 2.842 2.851 10,292 +0.02(+0.60%)
May 01, 2008 2.787 2.846 2.783 2.834 39,805 +0.06(+1.98%)
Apr 30, 2008 2.766 2.796 2.766 2.779 57,801 +0.01(+0.31%)
Apr 29, 2008 2.762 2.783 2.757 2.770 41,085 +0.00(+0.00%)
Apr 28, 2008 2.762 2.774 2.736 2.770 33,443 -0.00(-0.09%)
Apr 25, 2008 2.779 2.783 2.762 2.773 42,047 -0.01(-0.52%)
Apr 24, 2008 2.762 2.787 2.762 2.787 17,915 +0.02(+0.77%)
Apr 23, 2008 2.749 2.779 2.748 2.766 8,910 +0.00(+0.15%)
Apr 22, 2008 2.762 2.772 2.762 2.762 15,961 -0.02(-0.61%)
Apr 21, 2008 2.762 2.796 2.762 2.779 14,198 -0.00(-0.15%)
Apr 18, 2008 2.791 2.800 2.779 2.783 35,359 +0.02(+0.77%)
Apr 17, 2008 2.757 2.774 2.757 2.762 10,775 +0.00(+0.00%)
Apr 16, 2008 2.757 2.779 2.740 2.762 20,369 +0.02(+0.77%)
Apr 15, 2008 2.745 2.757 2.732 2.740 21,001 +0.00(+0.00%)
Apr 14, 2008 2.800 2.800 2.736 2.740 17,316 -0.04(-1.52%)
Apr 11, 2008 2.753 2.842 2.749 2.783 36,908 +0.01(+0.31%)
Apr 10, 2008 2.800 2.825 2.774 2.774 35,359 -0.03(-0.91%)
Apr 09, 2008 2.779 2.808 2.779 2.800 24,751 -0.03(-1.05%)
Apr 08, 2008 2.813 2.835 2.791 2.829 20,980 +0.01(+0.45%)
Apr 07, 2008 2.821 2.859 2.787 2.817 18,151 +0.03(+1.22%)
Apr 04, 2008 2.800 2.812 2.779 2.783 26,833 +0.00(+0.00%)
Apr 03, 2008 2.804 2.835 2.783 2.783 10,697 -0.04(-1.35%)
Apr 02, 2008 2.842 2.863 2.821 2.821 15,086 -0.04(-1.34%)
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.