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 (%)
Sep 28, 2012 3.956 3.969 3.948 3.952 11,750 -0.01(-0.33%)
Sep 27, 2012 3.952 3.970 3.942 3.965 19,312 +0.04(+1.02%)
Sep 26, 2012 3.965 3.974 3.917 3.925 90,251 -0.01(-0.24%)
Sep 25, 2012 3.948 3.969 3.922 3.935 52,885 +0.01(+0.22%)
Sep 24, 2012 3.930 3.974 3.913 3.926 153,461 -0.01(-0.22%)
Sep 21, 2012 3.956 3.956 3.904 3.935 238,681 +0.01(+0.33%)
Sep 20, 2012 3.952 3.961 3.907 3.922 97,479 -0.01(-0.22%)
Sep 19, 2012 3.952 3.965 3.917 3.930 79,331 +0.00(+0.00%)
Sep 18, 2012 3.948 3.952 3.913 3.930 56,316 +0.01(+0.22%)
Sep 17, 2012 3.917 3.956 3.917 3.922 42,611 +0.00(+0.11%)
Sep 14, 2012 3.965 3.969 3.917 3.917 53,868 -0.03(-0.66%)
Sep 13, 2012 3.917 3.995 3.908 3.943 54,195 +0.03(+0.67%)
Sep 12, 2012 3.969 3.987 3.904 3.917 140,559 -0.01(-0.22%)
Sep 11, 2012 3.879 3.926 3.861 3.926 134,431 +0.08(+2.12%)
Sep 10, 2012 3.836 3.909 3.834 3.844 30,948 -0.01(-0.33%)
Sep 07, 2012 3.917 3.917 3.827 3.857 74,207 -0.03(-0.66%)
Sep 06, 2012 3.823 3.986 3.823 3.883 93,139 +0.07(+1.78%)
Sep 05, 2012 3.840 3.844 3.793 3.815 38,542 +0.02(+0.47%)
Sep 04, 2012 3.797 3.866 3.775 3.797 54,457 +0.03(+0.81%)
Aug 31, 2012 3.818 3.823 3.754 3.767 47,189 -0.00(-0.13%)
Aug 30, 2012 3.780 3.827 3.741 3.771 63,372 -0.01(-0.34%)
Aug 29, 2012 3.754 3.810 3.737 3.784 58,580 +0.04(+1.03%)
Aug 27, 2012 3.763 3.771 3.741 3.745 26,070 +0.01(+0.23%)
Aug 24, 2012 3.711 3.780 3.698 3.737 59,612 +0.02(+0.63%)
Aug 23, 2012 3.707 3.728 3.672 3.714 30,857 +0.00(+0.11%)
Aug 22, 2012 3.694 3.715 3.668 3.709 75,445 +0.02(+0.65%)
Aug 21, 2012 3.685 3.698 3.677 3.685 106,056 -0.01(-0.23%)
Aug 20, 2012 3.681 3.694 3.668 3.694 63,467 +0.00(+0.12%)
Aug 17, 2012 3.754 3.754 3.680 3.690 49,854 +0.00(+0.00%)
Aug 16, 2012 3.681 3.707 3.660 3.690 134,313 +0.02(+0.54%)
Aug 15, 2012 3.681 3.681 3.660 3.670 29,043 +0.01(+0.16%)
Aug 14, 2012 3.677 3.677 3.664 3.664 22,252 -0.01(-0.23%)
Aug 13, 2012 3.685 3.685 3.655 3.672 46,823 -0.01(-0.35%)
Aug 10, 2012 3.668 3.685 3.651 3.685 30,289 +0.03(+0.70%)
Aug 09, 2012 3.681 3.711 3.651 3.660 91,084 -0.01(-0.24%)
Aug 08, 2012 3.677 3.677 3.655 3.668 36,917 -0.00(-0.12%)
Aug 07, 2012 3.660 3.681 3.655 3.672 82,269 +0.03(+0.71%)
Aug 06, 2012 3.638 3.655 3.617 3.647 74,009 +0.03(+0.86%)
Aug 03, 2012 3.608 3.647 3.608 3.616 50,362 +0.02(+0.57%)
Aug 02, 2012 3.638 3.638 3.587 3.595 16,641 -0.06(-1.53%)
Aug 01, 2012 3.647 3.660 3.629 3.651 51,500 +0.03(+0.83%)
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%)
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.