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: 2:40 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 (%)
Sep 28, 2007 3.433 3.454 3.399 3.408 31,341 -0.01(-0.25%)
Sep 27, 2007 3.437 3.450 3.416 3.416 24,978 -0.03(-0.74%)
Sep 26, 2007 3.429 3.460 3.416 3.442 46,186 +0.03(+0.75%)
Sep 25, 2007 3.484 3.484 3.416 3.416 23,093 -0.06(-1.83%)
Sep 24, 2007 3.501 3.573 3.480 3.480 32,990 +0.01(+0.24%)
Sep 21, 2007 3.412 3.480 3.399 3.471 49,721 +0.06(+1.74%)
Sep 20, 2007 3.399 3.459 3.399 3.412 39,117 +0.00(+0.12%)
Sep 19, 2007 3.463 3.476 3.399 3.408 153,877 -0.07(-1.95%)
Sep 18, 2007 3.522 3.522 3.459 3.476 53,963 -0.06(-1.56%)
Sep 17, 2007 3.514 3.607 3.508 3.531 45,715 -0.00(-0.12%)
Sep 14, 2007 3.543 3.560 3.522 3.535 14,845 +0.01(+0.36%)
Sep 13, 2007 3.590 3.624 3.522 3.522 26,156 -0.07(-1.89%)
Sep 12, 2007 3.501 3.628 3.501 3.590 39,824 +0.08(+2.42%)
Sep 11, 2007 3.501 3.543 3.501 3.505 23,564 +0.00(+0.12%)
Sep 10, 2007 3.616 3.628 3.501 3.501 50,298 -0.13(-3.51%)
Sep 07, 2007 3.633 3.633 3.607 3.628 16,966 -0.01(-0.23%)
Sep 06, 2007 3.654 3.671 3.633 3.637 12,017 -0.03(-0.92%)
Sep 05, 2007 3.662 3.713 3.628 3.671 20,736 +0.02(+0.46%)
Sep 04, 2007 3.650 3.811 3.628 3.654 49,957 -0.04(-1.03%)
Aug 31, 2007 3.671 3.692 3.607 3.692 29,691 +0.00(+0.00%)
Aug 30, 2007 3.692 3.717 3.662 3.692 12,489 +0.00(+0.00%)
Aug 29, 2007 3.777 3.777 3.692 3.692 17,909 -0.05(-1.25%)
Aug 28, 2007 3.777 3.811 3.734 3.739 22,150 -0.05(-1.34%)
Aug 27, 2007 3.841 3.841 3.756 3.790 42,416 +0.05(+1.36%)
Aug 24, 2007 3.734 3.819 3.713 3.739 20,736 -0.02(-0.45%)
Aug 23, 2007 3.696 3.756 3.654 3.756 16,259 +0.09(+2.55%)
Aug 22, 2007 3.692 3.713 3.403 3.662 29,455 -0.07(-1.93%)
Aug 21, 2007 3.747 3.785 3.671 3.734 26,628 +0.05(+1.38%)
Aug 20, 2007 3.819 3.819 3.679 3.683 35,111 -0.09(-2.47%)
Aug 17, 2007 3.692 3.777 3.607 3.777 70,694 +0.26(+7.36%)
Aug 16, 2007 3.722 3.751 3.459 3.518 110,282 -0.25(-6.54%)
Aug 15, 2007 3.819 3.828 3.717 3.764 35,347 -0.06(-1.44%)
Aug 14, 2007 3.896 3.896 3.777 3.819 25,685 -0.09(-2.28%)
Aug 13, 2007 3.883 4.010 3.777 3.908 40,766 +0.07(+1.77%)
Aug 10, 2007 3.828 3.841 3.777 3.841 44,772 +0.04(+1.04%)
Aug 09, 2007 3.819 3.862 3.798 3.801 30,869 -0.02(-0.48%)
Aug 08, 2007 3.883 3.883 3.777 3.819 50,899 -0.05(-1.32%)
Aug 07, 2007 3.887 3.913 3.857 3.870 36,760 -0.04(-0.98%)
Aug 06, 2007 4.019 4.074 3.883 3.908 46,893 -0.08(-2.13%)
Aug 03, 2007 4.014 4.095 3.993 3.993 18,144 -0.10(-2.49%)
Aug 02, 2007 4.065 4.112 4.023 4.095 37,703 +0.06(+1.47%)
Aug 01, 2007 4.078 4.269 3.993 4.036 95,672 -0.04(-1.04%)
Jul 31, 2007 4.210 4.252 4.078 4.078 43,594 -0.14(-3.22%)
Jul 30, 2007 4.180 4.269 4.031 4.214 75,878 -0.33(-7.20%)
Jul 27, 2007 4.082 4.541 3.998 4.541 42,180 +0.48(+11.92%)
Jul 26, 2007 4.350 4.350 3.925 4.057 88,367 -0.34(-7.63%)
Jul 25, 2007 4.660 4.676 4.222 4.392 161,653 -0.20(-4.43%)
Jul 24, 2007 4.766 4.880 4.596 4.596 106,041 -0.17(-3.56%)
Jul 23, 2007 4.668 4.855 4.651 4.766 135,732 +0.14(+3.03%)
Jul 20, 2007 4.384 4.626 4.375 4.626 152,934 +0.26(+6.03%)
Jul 19, 2007 3.998 4.643 3.968 4.362 158,825 +0.39(+9.71%)
Jul 18, 2007 3.989 3.998 3.934 3.976 85,539 +0.01(+0.32%)
Jul 17, 2007 3.993 3.998 3.951 3.964 54,198 -0.03(-0.74%)
Jul 16, 2007 3.908 3.998 3.862 3.993 67,394 +0.07(+1.73%)
Jul 13, 2007 3.947 4.031 3.862 3.925 46,186 +0.02(+0.54%)
Jul 12, 2007 3.862 3.947 3.802 3.904 105,569 +0.03(+0.77%)
Jul 11, 2007 3.883 3.883 3.722 3.874 97,322 +0.03(+0.66%)
Jul 10, 2007 3.713 3.925 3.713 3.849 137,853 +0.11(+3.07%)
Jul 09, 2007 3.968 4.002 3.700 3.734 252,377 -0.16(-4.14%)
Jul 06, 2007 3.879 4.002 3.853 3.896 168,487 +0.07(+1.89%)
Jul 05, 2007 3.798 4.010 3.777 3.824 252,848 +0.07(+1.92%)
Jul 03, 2007 3.395 3.777 3.374 3.751 103,213 +0.38(+11.20%)
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.