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 )

9.970 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2010 2.614 2.644 2.614 2.614 33,520 -0.00(-0.16%)
Jun 29, 2010 2.657 2.657 2.618 2.618 69,909 -0.05(-1.75%)
Jun 25, 2010 2.665 2.669 2.631 2.665 160,703 +0.01(+0.48%)
Jun 24, 2010 2.657 2.661 2.610 2.652 45,786 -0.01(-0.32%)
Jun 23, 2010 2.695 2.703 2.652 2.661 108,750 -0.04(-1.56%)
Jun 22, 2010 2.716 2.733 2.686 2.703 32,219 -0.01(-0.48%)
Jun 21, 2010 2.716 2.740 2.716 2.716 22,136 -0.00(-0.16%)
Jun 18, 2010 2.720 2.733 2.669 2.720 40,239 -0.01(-0.31%)
Jun 17, 2010 2.737 2.739 2.707 2.729 60,985 -0.01(-0.46%)
Jun 16, 2010 2.733 2.758 2.733 2.741 61,190 -0.00(-0.15%)
Jun 15, 2010 2.724 2.750 2.724 2.746 34,736 +0.04(+1.41%)
Jun 14, 2010 2.712 2.737 2.699 2.707 35,818 -0.00(-0.16%)
Jun 11, 2010 2.695 2.712 2.686 2.712 27,483 +0.03(+0.95%)
Jun 10, 2010 2.631 2.697 2.631 2.686 45,472 +0.07(+2.76%)
Jun 09, 2010 2.627 2.669 2.614 2.614 52,996 -0.03(-1.28%)
Jun 08, 2010 2.623 2.653 2.610 2.648 84,361 -0.03(-0.95%)
Jun 07, 2010 2.665 2.695 2.665 2.673 34,246 +0.00(+0.00%)
Jun 04, 2010 2.673 2.716 2.673 2.673 61,616 -0.07(-2.45%)
Jun 03, 2010 2.724 2.741 2.709 2.741 36,727 +0.02(+0.56%)
Jun 02, 2010 2.703 2.729 2.682 2.725 33,148 +0.04(+1.45%)
Jun 01, 2010 2.669 2.716 2.669 2.686 33,506 -0.02(-0.68%)
May 28, 2010 2.705 2.712 2.682 2.705 24,438 -0.01(-0.26%)
May 27, 2010 2.703 2.712 2.682 2.712 19,829 +0.05(+1.91%)
May 26, 2010 2.673 2.699 2.661 2.661 18,851 +0.00(+0.16%)
May 25, 2010 2.606 2.657 2.580 2.657 24,460 -0.03(-1.11%)
May 24, 2010 2.657 2.703 2.623 2.686 83,986 +0.03(+1.28%)
May 21, 2010 2.555 2.664 2.555 2.652 90,278 +0.02(+0.64%)
May 20, 2010 2.733 2.750 2.593 2.635 59,116 -0.11(-4.17%)
May 19, 2010 2.758 2.775 2.678 2.750 57,149 -0.03(-0.92%)
May 18, 2010 2.797 2.847 2.758 2.775 38,808 -0.02(-0.76%)
May 17, 2010 2.771 2.826 2.763 2.797 35,245 -0.00(-0.15%)
May 14, 2010 2.801 2.826 2.763 2.801 43,097 -0.05(-1.64%)
May 13, 2010 2.839 2.894 2.822 2.848 13,445 -0.02(-0.59%)
May 12, 2010 2.788 2.886 2.788 2.864 63,770 +0.03(+1.20%)
May 11, 2010 2.829 2.856 2.829 2.831 10,335 -0.01(-0.45%)
May 10, 2010 2.818 2.843 2.813 2.843 65,743 +0.09(+3.40%)
May 07, 2010 2.733 2.767 2.635 2.750 65,500 -0.00(-0.15%)
May 06, 2010 2.877 2.894 2.716 2.754 113,878 -0.13(-4.42%)
May 05, 2010 2.894 2.894 2.873 2.881 37,147 -0.03(-0.88%)
May 04, 2010 2.962 2.962 2.903 2.907 78,046 -0.06(-1.86%)
May 03, 2010 2.894 2.966 2.894 2.962 35,910 +0.04(+1.45%)
Apr 30, 2010 2.945 2.960 2.920 2.920 20,937 -0.04(-1.43%)
Apr 29, 2010 2.915 2.979 2.915 2.962 79,052 +0.03(+0.87%)
Apr 28, 2010 2.928 2.941 2.918 2.937 30,407 +0.01(+0.47%)
Apr 27, 2010 2.941 2.954 2.915 2.923 38,396 -0.03(-1.04%)
Apr 26, 2010 2.971 2.996 2.954 2.954 22,746 -0.02(-0.57%)
Apr 23, 2010 2.962 2.992 2.941 2.971 31,154 +0.01(+0.43%)
Apr 22, 2010 2.943 2.958 2.941 2.958 13,610 +0.00(+0.00%)
Apr 21, 2010 2.975 2.990 2.954 2.958 38,921 -0.03(-0.99%)
Apr 20, 2010 2.949 3.000 2.949 2.988 52,537 +0.02(+0.57%)
Apr 19, 2010 2.958 2.988 2.958 2.971 40,130 +0.01(+0.43%)
Apr 16, 2010 3.013 3.013 2.958 2.958 58,103 -0.04(-1.41%)
Apr 15, 2010 2.979 3.025 2.979 3.000 31,357 -0.01(-0.28%)
Apr 14, 2010 3.034 3.034 2.983 3.009 37,324 +0.00(+0.14%)
Apr 13, 2010 3.009 3.034 2.971 3.005 54,844 +0.00(+0.00%)
Apr 12, 2010 2.975 3.021 2.975 3.005 30,299 +0.02(+0.71%)
Apr 09, 2010 2.962 3.021 2.946 2.983 68,292 +0.01(+0.43%)
Apr 08, 2010 2.971 2.988 2.943 2.971 39,499 -0.00(-0.05%)
Apr 07, 2010 2.988 2.988 2.971 2.972 26,493 -0.02(-0.52%)
Apr 06, 2010 2.975 2.996 2.975 2.988 23,086 +0.01(+0.28%)
Apr 05, 2010 2.941 3.030 2.941 2.979 30,120 +0.01(+0.29%)
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.