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 (%)
Jul 30, 2010 2.673 2.673 2.622 2.673 17,177 +0.01(+0.32%)
Jul 29, 2010 2.702 2.702 2.622 2.664 28,287 -0.03(-1.10%)
Jul 28, 2010 2.664 2.779 2.664 2.694 53,841 +0.00(+0.16%)
Jul 27, 2010 2.732 2.732 2.677 2.689 29,902 -0.02(-0.78%)
Jul 26, 2010 2.681 2.711 2.681 2.711 33,176 +0.03(+1.19%)
Jul 23, 2010 2.677 2.694 2.668 2.679 42,471 +0.01(+0.40%)
Jul 22, 2010 2.711 2.711 2.660 2.668 59,878 +0.03(+1.13%)
Jul 21, 2010 2.673 2.673 2.639 2.639 11,994 -0.02(-0.80%)
Jul 20, 2010 2.651 2.660 2.634 2.660 61,408 +0.01(+0.48%)
Jul 19, 2010 2.652 2.664 2.635 2.647 26,559 +0.01(+0.31%)
Jul 16, 2010 2.639 2.689 2.639 2.639 13,658 -0.05(-2.03%)
Jul 15, 2010 2.677 2.702 2.673 2.694 22,804 -0.01(-0.31%)
Jul 14, 2010 2.668 2.711 2.668 2.702 51,184 +0.01(+0.47%)
Jul 13, 2010 2.685 2.715 2.685 2.689 28,238 +0.01(+0.32%)
Jul 12, 2010 2.656 2.694 2.656 2.681 17,295 +0.00(+0.02%)
Jul 09, 2010 2.681 2.684 2.668 2.681 24,775 +0.02(+0.78%)
Jul 08, 2010 2.660 2.685 2.651 2.660 28,384 +0.01(+0.48%)
Jul 07, 2010 2.596 2.660 2.596 2.647 42,999 +0.05(+1.79%)
Jul 06, 2010 2.588 2.639 2.588 2.600 48,919 +0.00(+0.16%)
Jul 02, 2010 2.596 2.600 2.575 2.596 34,756 +0.01(+0.33%)
Jul 01, 2010 2.613 2.613 2.566 2.588 63,018 -0.03(-0.98%)
Jun 30, 2010 2.613 2.643 2.613 2.613 33,532 -0.00(-0.16%)
Jun 29, 2010 2.656 2.656 2.617 2.617 69,934 -0.05(-1.75%)
Jun 25, 2010 2.664 2.668 2.630 2.664 160,762 +0.01(+0.48%)
Jun 24, 2010 2.656 2.660 2.609 2.651 45,802 -0.01(-0.32%)
Jun 23, 2010 2.694 2.702 2.651 2.660 108,790 -0.04(-1.56%)
Jun 22, 2010 2.715 2.732 2.685 2.702 32,231 -0.01(-0.48%)
Jun 21, 2010 2.715 2.739 2.715 2.715 22,144 -0.00(-0.16%)
Jun 18, 2010 2.719 2.732 2.668 2.719 40,253 -0.01(-0.31%)
Jun 17, 2010 2.736 2.738 2.706 2.728 61,007 -0.01(-0.46%)
Jun 16, 2010 2.732 2.757 2.732 2.740 61,212 -0.00(-0.15%)
Jun 15, 2010 2.723 2.749 2.723 2.745 34,749 +0.04(+1.41%)
Jun 14, 2010 2.711 2.736 2.698 2.706 35,831 -0.00(-0.16%)
Jun 11, 2010 2.694 2.711 2.685 2.711 27,493 +0.03(+0.95%)
Jun 10, 2010 2.630 2.696 2.630 2.685 45,489 +0.07(+2.76%)
Jun 09, 2010 2.626 2.668 2.613 2.613 53,016 -0.03(-1.28%)
Jun 08, 2010 2.622 2.652 2.609 2.647 84,392 -0.03(-0.95%)
Jun 07, 2010 2.664 2.694 2.664 2.673 34,258 +0.00(+0.00%)
Jun 04, 2010 2.673 2.715 2.673 2.673 61,639 -0.07(-2.45%)
Jun 03, 2010 2.723 2.740 2.708 2.740 36,741 +0.02(+0.56%)
Jun 02, 2010 2.702 2.728 2.681 2.724 33,160 +0.04(+1.45%)
Jun 01, 2010 2.668 2.715 2.668 2.685 33,518 -0.02(-0.68%)
May 28, 2010 2.704 2.711 2.681 2.704 24,447 -0.01(-0.26%)
May 27, 2010 2.702 2.711 2.681 2.711 19,836 +0.05(+1.91%)
May 26, 2010 2.673 2.698 2.660 2.660 18,858 +0.00(+0.16%)
May 25, 2010 2.605 2.656 2.579 2.656 24,469 -0.03(-1.11%)
May 24, 2010 2.656 2.702 2.622 2.685 84,017 +0.03(+1.28%)
May 21, 2010 2.554 2.663 2.554 2.651 90,311 +0.02(+0.64%)
May 20, 2010 2.732 2.749 2.592 2.634 59,138 -0.11(-4.17%)
May 19, 2010 2.757 2.774 2.677 2.749 57,169 -0.03(-0.92%)
May 18, 2010 2.796 2.846 2.757 2.774 38,822 -0.02(-0.76%)
May 17, 2010 2.770 2.825 2.762 2.796 35,258 -0.00(-0.15%)
May 14, 2010 2.800 2.825 2.762 2.800 43,113 -0.05(-1.64%)
May 13, 2010 2.838 2.893 2.821 2.846 13,450 -0.02(-0.59%)
May 12, 2010 2.787 2.885 2.787 2.863 63,793 +0.03(+1.20%)
May 11, 2010 2.828 2.855 2.828 2.829 10,339 -0.01(-0.45%)
May 10, 2010 2.817 2.842 2.812 2.842 65,766 +0.09(+3.40%)
May 07, 2010 2.732 2.766 2.634 2.749 65,524 -0.00(-0.15%)
May 06, 2010 2.876 2.893 2.715 2.753 113,920 -0.13(-4.42%)
May 05, 2010 2.893 2.893 2.872 2.880 37,160 -0.03(-0.88%)
May 04, 2010 2.961 2.961 2.902 2.906 78,074 -0.06(-1.86%)
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.