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 )

9.510 -0.090 (-0.94%)
Streaming Delayed Price Updated: 2:45 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 (%)
Jul 31, 2009 2.354 2.363 2.337 2.363 35,008 -0.01(-0.36%)
Jul 30, 2009 2.333 2.410 2.333 2.371 32,717 +0.05(+2.19%)
Jul 29, 2009 2.270 2.337 2.270 2.320 65,038 +0.05(+2.05%)
Jul 28, 2009 2.291 2.303 2.270 2.274 13,790 -0.00(-0.19%)
Jul 27, 2009 2.266 2.291 2.257 2.278 24,403 +0.03(+1.13%)
Jul 24, 2009 2.091 2.299 2.091 2.253 3,165 -0.02(-0.93%)
Jul 23, 2009 2.282 2.320 2.253 2.274 28,254 -0.00(-0.19%)
Jul 22, 2009 2.231 2.278 2.231 2.278 66,964 +0.02(+0.75%)
Jul 21, 2009 2.231 2.265 2.219 2.261 67,153 +0.03(+1.52%)
Jul 20, 2009 2.193 2.269 2.193 2.227 48,893 +0.02(+0.77%)
Jul 17, 2009 2.219 2.219 2.193 2.210 10,150 +0.03(+1.16%)
Jul 16, 2009 2.185 2.211 2.185 2.185 4,179 -0.00(-0.19%)
Jul 15, 2009 2.163 2.196 2.163 2.189 8,816 +0.03(+1.57%)
Jul 14, 2009 2.151 2.155 2.138 2.155 6,230 +0.01(+0.40%)
Jul 13, 2009 2.121 2.151 2.118 2.147 8,724 +0.02(+0.80%)
Jul 10, 2009 2.142 2.142 2.100 2.130 35,168 -0.00(-0.20%)
Jul 09, 2009 2.104 2.135 2.104 2.134 26,013 +0.02(+1.00%)
Jul 08, 2009 2.142 2.142 2.104 2.113 93,274 -0.02(-0.80%)
Jul 07, 2009 2.130 2.163 2.113 2.130 28,912 -0.03(-1.26%)
Jul 06, 2009 2.163 2.163 2.138 2.157 44,081 +0.00(+0.08%)
Jul 02, 2009 2.176 2.176 2.151 2.155 77,364 -0.04(-1.74%)
Jul 01, 2009 2.155 2.197 2.155 2.193 54,501 +0.03(+1.37%)
Jun 30, 2009 2.180 2.180 2.151 2.163 20,268 -0.01(-0.58%)
Jun 29, 2009 2.147 2.206 2.147 2.176 57,820 +0.01(+0.59%)
Jun 26, 2009 2.151 2.163 2.147 2.163 19,480 +0.01(+0.39%)
Jun 25, 2009 2.159 2.176 2.147 2.155 26,757 +0.02(+0.79%)
Jun 24, 2009 2.134 2.151 2.130 2.138 34,023 +0.02(+1.00%)
Jun 23, 2009 2.108 2.125 2.108 2.117 15,673 -0.01(-0.40%)
Jun 22, 2009 2.121 2.132 2.104 2.125 37,215 -0.01(-0.60%)
Jun 19, 2009 2.142 2.153 2.138 2.138 22,484 +0.01(+0.40%)
Jun 18, 2009 2.096 2.138 2.096 2.130 29,226 +0.02(+1.01%)
Jun 17, 2009 2.096 2.138 2.087 2.108 48,914 -0.02(-1.00%)
Jun 16, 2009 2.113 2.130 2.083 2.130 21,838 +0.00(+0.20%)
Jun 15, 2009 2.163 2.163 2.096 2.125 41,444 -0.03(-1.38%)
Jun 12, 2009 2.138 2.163 2.138 2.155 49,876 -0.01(-0.39%)
Jun 11, 2009 2.147 2.172 2.147 2.163 56,033 +0.03(+1.19%)
Jun 10, 2009 2.142 2.155 2.138 2.138 12,121 -0.01(-0.40%)
Jun 09, 2009 2.117 2.151 2.117 2.147 34,784 -0.03(-1.56%)
Jun 08, 2009 2.147 2.180 2.136 2.180 13,120 +0.00(+0.19%)
Jun 05, 2009 2.155 2.180 2.151 2.176 42,026 -0.00(-0.19%)
Jun 04, 2009 2.134 2.180 2.121 2.180 33,040 +0.03(+1.18%)
Jun 03, 2009 2.138 2.168 2.138 2.155 49,190 +0.01(+0.59%)
Jun 02, 2009 2.117 2.185 2.117 2.142 52,026 -0.00(-0.20%)
Jun 01, 2009 2.104 2.180 2.100 2.147 43,494 +0.02(+1.00%)
May 29, 2009 2.117 2.138 1.998 2.125 39,433 -0.01(-0.40%)
May 28, 2009 2.113 2.138 2.096 2.134 13,274 +0.04(+2.03%)
May 27, 2009 2.108 2.121 2.091 2.091 18,054 -0.02(-0.80%)
May 26, 2009 2.066 2.134 2.066 2.108 40,300 +0.02(+0.81%)
May 22, 2009 2.062 2.108 2.062 2.091 10,582 +0.03(+1.65%)
May 21, 2009 2.100 2.100 2.057 2.057 29,405 -0.06(-2.61%)
May 20, 2009 2.125 2.129 2.113 2.113 30,642 -0.00(-0.20%)
May 19, 2009 2.121 2.134 2.113 2.117 33,594 +0.01(+0.40%)
May 18, 2009 2.053 2.111 2.053 2.108 28,610 +0.05(+2.47%)
May 15, 2009 2.049 2.087 2.036 2.057 33,542 -0.02(-0.82%)
May 14, 2009 2.036 2.087 2.036 2.074 13,846 +0.02(+0.82%)
May 13, 2009 2.053 2.104 2.053 2.057 35,338 -0.05(-2.22%)
May 12, 2009 2.091 2.125 2.091 2.104 141,602 +0.00(+0.20%)
May 11, 2009 2.074 2.100 1.990 2.100 28,080 +0.00(+0.00%)
May 08, 2009 2.032 2.142 2.032 2.100 70,029 +0.03(+1.64%)
May 07, 2009 2.104 2.113 2.066 2.066 37,170 -0.05(-2.41%)
May 06, 2009 2.091 2.117 1.974 2.117 15,935 +0.00(+0.20%)
May 05, 2009 2.053 2.113 2.053 2.113 25,994 +0.03(+1.42%)
May 04, 2009 2.032 2.100 2.032 2.083 39,812 +0.03(+1.45%)
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.