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 29, 2012 3.561 3.638 3.561 3.608 33,788 +0.07(+2.07%)
Jun 28, 2012 3.526 3.569 3.488 3.535 45,724 +0.01(+0.24%)
Jun 27, 2012 3.479 3.565 3.479 3.526 36,537 +0.04(+1.05%)
Jun 26, 2012 3.483 3.509 3.466 3.490 32,759 -0.00(-0.06%)
Jun 25, 2012 3.501 3.509 3.471 3.492 107,376 -0.01(-0.37%)
Jun 22, 2012 3.462 3.526 3.462 3.505 22,902 +0.03(+0.74%)
Jun 21, 2012 3.526 3.534 3.479 3.479 15,370 -0.03(-0.74%)
Jun 20, 2012 3.492 3.509 3.479 3.505 38,826 +0.00(+0.00%)
Jun 19, 2012 3.514 3.552 3.495 3.505 80,076 +0.02(+0.62%)
Jun 18, 2012 3.466 3.522 3.466 3.483 88,602 +0.00(+0.00%)
Jun 15, 2012 3.436 3.483 3.436 3.483 20,601 +0.04(+1.12%)
Jun 14, 2012 3.410 3.462 3.410 3.445 43,263 +0.04(+1.26%)
Jun 13, 2012 3.402 3.428 3.389 3.402 54,171 -0.03(-0.75%)
Jun 12, 2012 3.394 3.428 3.366 3.428 21,616 +0.03(+0.87%)
Jun 11, 2012 3.432 3.432 3.398 3.398 70,366 -0.02(-0.50%)
Jun 08, 2012 3.394 3.415 3.389 3.415 50,175 +0.03(+0.75%)
Jun 07, 2012 3.415 3.415 3.372 3.389 106,065 -0.01(-0.37%)
Jun 06, 2012 3.372 3.402 3.356 3.402 73,343 +0.06(+1.78%)
Jun 05, 2012 3.339 3.364 3.326 3.343 85,646 -0.00(-0.00%)
Jun 04, 2012 3.351 3.356 3.313 3.343 58,065 -0.01(-0.25%)
Jun 01, 2012 3.406 3.406 3.334 3.351 95,308 -0.06(-1.86%)
May 31, 2012 3.419 3.428 3.398 3.415 44,030 -0.01(-0.25%)
May 30, 2012 3.440 3.440 3.406 3.423 75,467 -0.04(-1.22%)
May 29, 2012 3.440 3.470 3.423 3.466 48,648 +0.03(+0.86%)
May 25, 2012 3.398 3.462 3.398 3.436 82,831 +0.03(+0.75%)
May 24, 2012 3.428 3.428 3.389 3.411 110,367 +0.01(+0.25%)
May 23, 2012 3.419 3.436 3.356 3.402 229,879 -0.02(-0.50%)
May 22, 2012 3.419 3.441 3.415 3.419 105,664 +0.00(+0.12%)
May 21, 2012 3.423 3.423 3.398 3.415 54,338 -0.00(-0.12%)
May 18, 2012 3.470 3.470 3.406 3.419 82,105 -0.05(-1.35%)
May 17, 2012 3.495 3.500 3.449 3.466 72,303 -0.03(-0.97%)
May 16, 2012 3.495 3.516 3.487 3.500 66,016 +0.01(+0.36%)
May 15, 2012 3.491 3.580 3.470 3.487 76,348 -0.03(-0.84%)
May 14, 2012 3.542 3.542 3.504 3.517 44,666 -0.02(-0.60%)
May 11, 2012 3.563 3.563 3.525 3.538 34,600 -0.02(-0.48%)
May 10, 2012 3.546 3.569 3.546 3.555 11,117 +0.01(+0.42%)
May 09, 2012 3.534 3.555 3.525 3.540 84,050 -0.01(-0.30%)
May 08, 2012 3.568 3.568 3.524 3.551 53,862 -0.03(-0.83%)
May 07, 2012 3.585 3.589 3.568 3.580 24,459 +0.00(+0.00%)
May 04, 2012 3.593 3.606 3.568 3.580 105,546 -0.04(-1.17%)
May 03, 2012 3.648 3.648 3.610 3.623 91,871 +0.02(+0.59%)
May 02, 2012 3.589 3.644 3.589 3.602 91,386 -0.02(-0.59%)
May 01, 2012 3.606 3.665 3.606 3.623 59,762 +0.02(+0.47%)
Apr 30, 2012 3.597 3.619 3.589 3.606 73,508 +0.01(+0.41%)
Apr 27, 2012 3.597 3.597 3.574 3.591 59,069 +0.02(+0.59%)
Apr 26, 2012 3.546 3.619 3.546 3.570 154,209 +0.00(+0.06%)
Apr 25, 2012 3.614 3.627 3.563 3.568 121,472 +0.02(+0.48%)
Apr 24, 2012 3.585 3.585 3.538 3.551 112,972 -0.05(-1.30%)
Apr 23, 2012 3.563 3.597 3.551 3.597 46,514 +0.01(+0.24%)
Apr 20, 2012 3.593 3.606 3.576 3.589 37,196 -0.00(-0.12%)
Apr 19, 2012 3.585 3.619 3.576 3.593 131,156 +0.00(+0.12%)
Apr 18, 2012 3.597 3.606 3.585 3.589 85,761 -0.02(-0.47%)
Apr 17, 2012 3.538 3.623 3.538 3.606 63,763 +0.08(+2.29%)
Apr 16, 2012 3.495 3.529 3.474 3.525 59,538 +0.02(+0.61%)
Apr 13, 2012 3.525 3.525 3.491 3.504 17,646 -0.03(-0.84%)
Apr 12, 2012 3.504 3.534 3.504 3.534 59,899 +0.03(+0.96%)
Apr 11, 2012 3.529 3.529 3.483 3.500 133,016 +0.01(+0.37%)
Apr 10, 2012 3.529 3.546 3.462 3.487 38,212 -0.06(-1.67%)
Apr 09, 2012 3.512 3.559 3.493 3.546 55,503 +0.03(+0.96%)
Apr 05, 2012 3.512 3.534 3.487 3.513 33,794 -0.01(-0.24%)
Apr 04, 2012 3.538 3.542 3.512 3.521 48,850 -0.05(-1.42%)
Apr 03, 2012 3.546 3.572 3.535 3.572 68,866 -0.01(-0.24%)
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.