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 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 14, 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, 2009 2.041 2.096 2.041 2.054 40,288 +0.03(+1.26%)
Apr 29, 2009 1.982 2.062 1.982 2.028 40,601 +0.01(+0.63%)
Apr 28, 2009 1.951 2.037 1.951 2.016 33,226 +0.04(+1.93%)
Apr 27, 2009 1.944 2.003 1.944 1.978 67,779 -0.02(-1.06%)
Apr 24, 2009 2.037 2.079 1.986 1.999 46,528 -0.04(-1.87%)
Apr 23, 2009 2.050 2.079 2.004 2.037 9,430 -0.04(-1.84%)
Apr 22, 2009 2.050 2.079 1.990 2.075 37,719 +0.02(+0.80%)
Apr 21, 2009 2.020 2.096 1.973 2.059 21,519 +0.00(+0.03%)
Apr 20, 2009 2.028 2.102 2.028 2.058 31,503 -0.05(-2.41%)
Apr 17, 2009 2.113 2.113 2.041 2.109 13,500 +0.01(+0.61%)
Apr 16, 2009 2.024 2.113 2.024 2.096 9,793 +0.04(+1.86%)
Apr 15, 2009 1.973 2.079 1.973 2.058 36,855 -0.04(-2.02%)
Apr 14, 2009 2.090 2.126 2.003 2.101 15,727 +0.00(+0.16%)
Apr 13, 2009 2.090 2.118 2.079 2.097 9,296 -0.04(-1.94%)
Apr 09, 2009 2.007 2.143 1.965 2.139 31,093 +0.09(+4.62%)
Apr 08, 2009 1.961 2.075 1.952 2.044 24,123 +0.08(+4.27%)
Apr 07, 2009 1.995 2.062 1.952 1.961 28,918 -0.14(-6.48%)
Apr 06, 2009 1.973 2.113 1.880 2.096 17,001 +0.06(+3.09%)
Apr 03, 2009 2.028 2.071 2.002 2.034 5,898 -0.03(-1.56%)
Apr 02, 2009 2.016 2.266 1.972 2.066 91,496 +0.08(+3.79%)
Apr 01, 2009 1.918 1.990 1.918 1.990 36,162 +0.06(+3.30%)
Mar 31, 2009 1.901 1.969 1.867 1.927 64,680 +0.02(+0.89%)
Mar 30, 2009 1.922 1.922 1.833 1.910 64,296 -0.07(-3.43%)
Mar 26, 2009 1.939 1.978 1.939 1.978 19,457 +0.04(+1.97%)
Mar 25, 2009 1.914 1.961 1.914 1.939 24,217 +0.01(+0.66%)
Mar 24, 2009 1.918 1.969 1.918 1.927 25,235 -0.03(-1.45%)
Mar 23, 2009 1.969 1.969 1.927 1.955 56,814 +0.06(+3.06%)
Mar 20, 2009 1.910 1.910 1.863 1.897 15,133 +0.03(+1.59%)
Mar 19, 2009 1.910 1.922 1.867 1.867 28,433 -0.04(-2.22%)
Mar 18, 2009 1.888 1.952 1.888 1.910 15,910 +0.01(+0.72%)
Mar 17, 2009 1.893 1.922 1.833 1.896 58,749 +0.02(+1.32%)
Mar 16, 2009 1.880 1.927 1.852 1.871 64,798 -0.00(-0.23%)
Mar 13, 2009 1.833 1.876 1.833 1.876 0 +0.05(+2.79%)
Mar 12, 2009 1.748 1.867 1.740 1.825 53,225 +0.07(+3.86%)
Mar 11, 2009 1.744 1.770 1.714 1.757 34,010 -0.02(-0.96%)
Mar 10, 2009 1.702 1.774 1.697 1.774 68,141 +0.08(+4.76%)
Mar 09, 2009 1.642 1.697 1.634 1.693 60,389 +0.03(+1.53%)
Mar 06, 2009 1.719 1.719 1.621 1.668 0 -0.05(-3.15%)
Mar 05, 2009 1.744 1.753 1.719 1.722 15,760 -0.07(-3.84%)
Mar 04, 2009 1.761 1.791 1.723 1.791 47,730 +0.03(+1.50%)
Mar 02, 2009 1.910 1.910 1.706 1.764 80,218 -0.15(-7.61%)
Feb 27, 2009 1.999 1.999 1.910 1.910 0 -0.11(-5.46%)
Feb 26, 2009 2.054 2.054 1.986 2.020 17,211 -0.02(-1.04%)
Feb 25, 2009 2.011 2.041 1.995 2.041 23,453 +0.01(+0.42%)
Feb 24, 2009 1.931 2.067 1.912 2.033 96,664 +0.10(+5.27%)
Feb 23, 2009 1.990 1.999 1.931 1.931 69,845 -0.06(-3.04%)
Feb 20, 2009 2.071 2.071 1.969 1.991 39,018 -0.07(-3.25%)
Feb 19, 2009 2.088 2.096 2.050 2.058 25,558 +0.01(+0.62%)
Feb 18, 2009 2.037 2.075 2.037 2.045 18,163 +0.00(+0.00%)
Feb 17, 2009 2.096 2.096 2.024 2.045 50,357 -0.09(-4.37%)
Feb 13, 2009 2.101 2.139 2.084 2.139 38,822 +0.03(+1.61%)
Feb 12, 2009 2.113 2.156 2.101 2.105 26,123 -0.02(-1.01%)
Feb 11, 2009 2.207 2.207 2.105 2.126 41,429 -0.02(-1.14%)
Feb 10, 2009 2.245 2.245 2.151 2.151 37,262 -0.12(-5.08%)
Feb 09, 2009 2.185 2.266 2.106 2.266 69,579 +0.06(+2.69%)
Feb 06, 2009 2.126 2.215 2.126 2.207 30,421 +0.06(+2.71%)
Feb 05, 2009 2.113 2.150 2.113 2.148 39,258 +0.02(+0.85%)
Feb 04, 2009 2.143 2.173 2.130 2.130 47,324 +0.01(+0.29%)
Feb 03, 2009 2.084 2.147 2.084 2.124 15,729 +0.03(+1.53%)
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.