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: 4:10 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, 2012 3.647 3.647 3.604 3.621 16,643 -0.02(-0.47%)
Jul 30, 2012 3.672 3.672 3.608 3.638 36,388 -0.02(-0.59%)
Jul 27, 2012 3.617 3.664 3.582 3.660 74,631 +0.08(+2.28%)
Jul 26, 2012 3.591 3.608 3.574 3.578 39,492 +0.01(+0.24%)
Jul 25, 2012 3.608 3.608 3.569 3.569 18,722 -0.02(-0.59%)
Jul 24, 2012 3.617 3.625 3.567 3.590 34,135 -0.03(-0.72%)
Jul 23, 2012 3.647 3.647 3.591 3.617 61,891 -0.07(-2.02%)
Jul 20, 2012 3.720 3.720 3.651 3.691 54,185 -0.02(-0.53%)
Jul 19, 2012 3.705 3.711 3.694 3.711 35,355 +0.02(+0.66%)
Jul 18, 2012 3.711 3.720 3.651 3.687 18,662 -0.01(-0.31%)
Jul 17, 2012 3.660 3.698 3.655 3.698 35,702 +0.04(+1.06%)
Jul 16, 2012 3.655 3.660 3.642 3.660 36,188 +0.01(+0.24%)
Jul 13, 2012 3.651 3.658 3.638 3.651 42,577 +0.01(+0.24%)
Jul 12, 2012 3.612 3.660 3.608 3.642 32,798 -0.00(-0.01%)
Jul 11, 2012 3.629 3.642 3.608 3.642 27,628 -0.00(-0.12%)
Jul 10, 2012 3.651 3.655 3.617 3.647 62,534 +0.00(+0.12%)
Jul 09, 2012 3.655 3.664 3.595 3.642 30,470 -0.00(-0.12%)
Jul 06, 2012 3.647 3.660 3.617 3.647 94,799 -0.01(-0.24%)
Jul 05, 2012 3.638 3.660 3.608 3.655 82,167 -0.00(-0.12%)
Jul 03, 2012 3.638 3.660 3.617 3.660 12,250 +0.03(+0.83%)
Jul 02, 2012 3.582 3.638 3.582 3.629 21,034 +0.02(+0.60%)
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%)
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.