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, 2013 4.919 4.929 4.890 4.929 56,188 +0.03(+0.69%)
Apr 29, 2013 4.861 4.929 4.856 4.895 60,595 +0.02(+0.50%)
Apr 26, 2013 4.885 4.899 4.871 4.871 17,725 -0.04(-0.85%)
Apr 25, 2013 4.939 4.939 4.881 4.913 39,676 -0.02(-0.34%)
Apr 24, 2013 4.970 4.989 4.861 4.930 30,523 -0.05(-0.97%)
Apr 23, 2013 5.036 5.075 4.963 4.978 41,026 -0.02(-0.48%)
Apr 22, 2013 4.978 5.002 4.944 5.002 33,045 +0.05(+1.08%)
Apr 19, 2013 4.885 4.953 4.885 4.949 29,495 +0.04(+0.79%)
Apr 18, 2013 4.953 4.953 4.881 4.910 92,920 -0.04(-0.79%)
Apr 17, 2013 4.910 4.949 4.822 4.949 46,938 +0.07(+1.35%)
Apr 16, 2013 4.866 4.914 4.822 4.882 79,362 +0.03(+0.64%)
Apr 15, 2013 4.881 4.949 4.851 4.851 68,224 -0.03(-0.60%)
Apr 12, 2013 4.934 4.939 4.851 4.881 48,211 -0.07(-1.47%)
Apr 11, 2013 4.871 4.953 4.871 4.953 103,825 +0.06(+1.19%)
Apr 10, 2013 4.856 4.903 4.851 4.895 72,272 +0.04(+0.80%)
Apr 09, 2013 4.857 4.885 4.851 4.856 54,030 -0.04(-0.89%)
Apr 08, 2013 4.895 4.929 4.803 4.900 41,947 -0.02(-0.39%)
Apr 05, 2013 4.847 4.929 4.759 4.919 92,048 +0.05(+1.10%)
Apr 04, 2013 4.915 4.915 4.813 4.866 95,341 -0.09(-1.86%)
Apr 03, 2013 4.905 4.997 4.895 4.958 78,371 -0.05(-0.97%)
Apr 02, 2013 4.871 5.012 4.871 5.007 78,816 +0.17(+3.62%)
Apr 01, 2013 4.798 4.832 4.788 4.832 27,541 +0.00(+0.00%)
Mar 28, 2013 4.798 4.847 4.769 4.832 66,780 +0.03(+0.71%)
Mar 27, 2013 4.798 4.818 4.754 4.798 116,306 -0.00(-0.10%)
Mar 26, 2013 4.759 4.808 4.759 4.803 84,660 +0.05(+1.02%)
Mar 25, 2013 4.681 4.798 4.681 4.754 40,790 +0.05(+1.14%)
Mar 22, 2013 4.652 4.701 4.647 4.701 89,886 +0.05(+1.04%)
Mar 21, 2013 4.662 4.662 4.638 4.652 48,748 +0.00(+0.10%)
Mar 20, 2013 4.632 4.652 4.614 4.647 16,390 +0.06(+1.27%)
Mar 19, 2013 4.628 4.647 4.555 4.589 36,049 -0.03(-0.63%)
Mar 18, 2013 4.647 4.652 4.612 4.618 35,843 -0.03(-0.63%)
Mar 15, 2013 4.643 4.657 4.633 4.647 40,306 +0.00(+0.10%)
Mar 14, 2013 4.638 4.647 4.628 4.643 58,980 +0.00(+0.00%)
Mar 13, 2013 4.643 4.643 4.623 4.643 31,023 +0.03(+0.63%)
Mar 12, 2013 4.633 4.633 4.570 4.614 40,985 +0.02(+0.42%)
Mar 11, 2013 4.560 4.594 4.556 4.594 48,055 +0.05(+1.16%)
Mar 08, 2013 4.551 4.594 4.517 4.541 115,964 -0.03(-0.63%)
Mar 07, 2013 4.532 4.570 4.517 4.570 68,125 +0.03(+0.64%)
Mar 06, 2013 4.517 4.541 4.493 4.541 64,092 +0.03(+0.64%)
Mar 05, 2013 4.508 4.512 4.498 4.512 92,474 +0.01(+0.21%)
Mar 04, 2013 4.484 4.508 4.455 4.503 38,285 +0.01(+0.21%)
Mar 01, 2013 4.431 4.498 4.411 4.493 47,809 +0.02(+0.43%)
Feb 28, 2013 4.426 4.508 4.330 4.474 77,722 +0.04(+0.98%)
Feb 27, 2013 4.416 4.508 4.411 4.431 58,322 +0.00(+0.07%)
Feb 26, 2013 4.493 4.493 4.407 4.428 78,907 -0.09(-2.08%)
Feb 22, 2013 4.460 4.522 4.460 4.522 100,773 +0.06(+1.40%)
Feb 21, 2013 4.536 4.541 4.450 4.460 60,353 -0.07(-1.49%)
Feb 20, 2013 4.532 4.551 4.498 4.527 51,829 +0.00(+0.00%)
Feb 19, 2013 4.517 4.527 4.508 4.527 39,764 +0.01(+0.21%)
Feb 15, 2013 4.488 4.517 4.469 4.517 67,426 +0.03(+0.64%)
Feb 14, 2013 4.445 4.503 4.445 4.488 55,529 +0.02(+0.43%)
Feb 13, 2013 4.474 4.493 4.464 4.469 24,894 -0.00(-0.11%)
Feb 12, 2013 4.464 4.517 4.421 4.474 49,888 -0.00(-0.11%)
Feb 11, 2013 4.479 4.479 4.450 4.479 57,810 +0.02(+0.43%)
Feb 08, 2013 4.392 4.460 4.392 4.460 50,697 +0.06(+1.42%)
Feb 07, 2013 4.407 4.425 4.387 4.397 24,382 -0.03(-0.76%)
Feb 06, 2013 4.407 4.445 4.387 4.431 52,745 +0.05(+1.10%)
Feb 04, 2013 4.416 4.416 4.383 4.383 23,903 -0.04(-0.82%)
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.