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 )

9.730 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Apr 30, 2010 2.944 2.959 2.919 2.919 20,944 -0.04(-1.43%)
Apr 29, 2010 2.914 2.978 2.914 2.961 79,081 +0.03(+0.87%)
Apr 28, 2010 2.927 2.940 2.917 2.936 30,418 +0.01(+0.47%)
Apr 27, 2010 2.940 2.953 2.914 2.922 38,410 -0.03(-1.04%)
Apr 26, 2010 2.969 2.994 2.953 2.953 22,755 -0.02(-0.57%)
Apr 23, 2010 2.961 2.991 2.940 2.970 31,166 +0.01(+0.43%)
Apr 22, 2010 2.942 2.957 2.940 2.957 13,615 +0.00(+0.00%)
Apr 21, 2010 2.974 2.989 2.953 2.957 38,935 -0.03(-0.99%)
Apr 20, 2010 2.948 2.999 2.948 2.986 52,556 +0.02(+0.57%)
Apr 19, 2010 2.957 2.986 2.957 2.969 40,145 +0.01(+0.43%)
Apr 16, 2010 3.012 3.012 2.957 2.957 58,124 -0.04(-1.41%)
Apr 15, 2010 2.978 3.024 2.978 2.999 31,368 -0.01(-0.28%)
Apr 14, 2010 3.033 3.033 2.982 3.008 37,337 +0.00(+0.14%)
Apr 13, 2010 3.008 3.033 2.969 3.003 54,864 +0.00(+0.00%)
Apr 12, 2010 2.974 3.020 2.974 3.003 30,310 +0.02(+0.71%)
Apr 09, 2010 2.961 3.020 2.945 2.982 68,317 +0.01(+0.43%)
Apr 08, 2010 2.969 2.986 2.941 2.969 39,513 -0.00(-0.05%)
Apr 07, 2010 2.986 2.986 2.969 2.971 26,503 -0.02(-0.52%)
Apr 06, 2010 2.974 2.995 2.974 2.986 23,094 +0.01(+0.29%)
Apr 05, 2010 2.940 3.029 2.940 2.978 30,131 +0.01(+0.29%)
Apr 01, 2010 2.948 2.969 2.969 2.969 29,702 +0.00(+0.00%)
Mar 31, 2010 2.940 2.977 2.940 2.969 29,987 +0.00(+0.00%)
Mar 30, 2010 2.940 2.974 2.940 2.969 36,005 +0.01(+0.29%)
Mar 29, 2010 2.910 2.969 2.910 2.961 20,739 +0.03(+1.16%)
Mar 26, 2010 2.927 2.936 2.910 2.927 37,684 +0.00(+0.00%)
Mar 25, 2010 2.931 2.956 2.923 2.927 15,593 -0.02(-0.72%)
Mar 24, 2010 2.808 2.961 2.808 2.948 67,560 -0.02(-0.71%)
Mar 23, 2010 2.949 2.970 2.923 2.969 28,462 +0.00(+0.07%)
Mar 22, 2010 2.965 3.003 2.914 2.967 88,222 +0.02(+0.72%)
Mar 19, 2010 2.914 2.961 2.910 2.946 44,654 -0.00(-0.07%)
Mar 18, 2010 2.965 2.995 2.872 2.948 26,446 -0.02(-0.71%)
Mar 17, 2010 2.957 2.970 2.940 2.969 46,620 +0.03(+0.86%)
Mar 16, 2010 2.940 2.961 2.927 2.944 57,235 +0.01(+0.43%)
Mar 15, 2010 2.927 2.932 2.927 2.931 29,770 +0.00(+0.14%)
Mar 12, 2010 2.902 2.953 2.885 2.927 40,927 +0.00(+0.14%)
Mar 11, 2010 2.923 2.927 2.855 2.923 22,175 -0.02(-0.58%)
Mar 10, 2010 2.919 2.940 2.919 2.940 42,184 +0.02(+0.73%)
Mar 09, 2010 2.868 2.936 2.813 2.919 61,304 +0.03(+0.88%)
Mar 08, 2010 2.868 2.902 2.779 2.893 71,674 -0.02(-0.58%)
Mar 05, 2010 2.838 2.927 2.838 2.910 51,615 +0.04(+1.48%)
Mar 04, 2010 2.859 2.897 2.859 2.868 19,884 -0.01(-0.44%)
Mar 03, 2010 2.880 2.893 2.880 2.880 11,664 -0.00(-0.04%)
Mar 02, 2010 2.876 2.902 2.863 2.881 33,801 +0.02(+0.78%)
Mar 01, 2010 2.851 2.863 2.829 2.859 29,381 +0.03(+1.05%)
Feb 26, 2010 2.838 2.845 2.779 2.829 20,904 +0.02(+0.76%)
Feb 25, 2010 2.838 2.838 2.796 2.808 27,132 -0.02(-0.60%)
Feb 24, 2010 2.831 2.851 2.813 2.825 23,587 -0.00(-0.15%)
Feb 23, 2010 2.830 2.838 2.829 2.829 16,953 -0.00(-0.00%)
Feb 22, 2010 2.855 2.855 2.829 2.830 18,561 -0.01(-0.45%)
Feb 19, 2010 2.783 2.863 2.783 2.842 30,484 -0.02(-0.59%)
Feb 18, 2010 2.880 2.885 2.821 2.859 60,161 -0.03(-0.88%)
Feb 17, 2010 2.800 2.885 2.800 2.885 93,859 +0.08(+2.87%)
Feb 16, 2010 2.791 2.809 2.791 2.804 35,711 +0.04(+1.38%)
Feb 12, 2010 2.715 2.766 2.766 2.766 28,995 +0.01(+0.46%)
Feb 11, 2010 2.715 2.757 2.706 2.753 21,494 +0.01(+0.46%)
Feb 10, 2010 2.749 2.787 2.740 2.740 21,956 +0.00(+0.16%)
Feb 09, 2010 2.702 2.753 2.702 2.736 33,372 +0.03(+1.26%)
Feb 08, 2010 2.694 2.728 2.693 2.702 23,200 +0.02(+0.79%)
Feb 05, 2010 2.719 2.732 2.673 2.681 61,198 -0.04(-1.48%)
Feb 04, 2010 2.821 2.821 2.719 2.721 82,989 -0.10(-3.68%)
Feb 03, 2010 2.783 2.834 2.783 2.825 34,765 +0.01(+0.44%)
Feb 02, 2010 2.808 2.829 2.800 2.813 22,639 +0.03(+0.93%)
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.