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 )

9.970 +0.010 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 29, 2010 2.749 2.804 2.749 2.787 44,060 +0.04(+1.55%)
Jan 28, 2010 2.762 2.762 2.736 2.745 58,713 +0.00(+0.15%)
Jan 27, 2010 2.859 2.880 2.719 2.740 128,856 -0.10(-3.58%)
Jan 26, 2010 2.783 2.889 2.783 2.842 103,769 +0.02(+0.75%)
Jan 25, 2010 2.872 2.872 2.821 2.821 64,411 +0.00(+0.00%)
Jan 22, 2010 2.842 2.880 2.808 2.821 63,357 -0.03(-1.04%)
Jan 21, 2010 2.897 2.918 2.842 2.851 66,033 -0.07(-2.33%)
Jan 20, 2010 2.982 2.982 2.919 2.919 59,291 -0.05(-1.71%)
Jan 19, 2010 2.885 2.969 2.885 2.969 122,224 +0.08(+2.94%)
Jan 15, 2010 2.927 2.885 2.885 2.885 78,263 -0.04(-1.45%)
Jan 14, 2010 2.889 2.927 2.889 2.927 80,082 +0.04(+1.32%)
Jan 13, 2010 2.876 2.897 2.876 2.889 42,460 +0.01(+0.44%)
Jan 12, 2010 2.914 2.914 2.876 2.876 76,323 -0.04(-1.31%)
Jan 11, 2010 2.927 2.927 2.889 2.914 82,473 +0.00(+0.15%)
Jan 08, 2010 2.889 2.969 2.889 2.910 96,558 -0.01(-0.44%)
Jan 07, 2010 2.872 2.923 2.872 2.923 63,525 +0.03(+1.03%)
Jan 06, 2010 2.863 2.961 2.863 2.893 87,268 -0.01(-0.44%)
Jan 05, 2010 2.940 2.961 2.885 2.906 124,261 -0.00(-0.16%)
Jan 04, 2010 2.851 2.961 2.842 2.911 220,077 +0.07(+2.41%)
Dec 31, 2009 2.817 2.842 2.842 2.842 85,570 +0.02(+0.59%)
Dec 30, 2009 2.863 2.863 2.821 2.825 133,587 -0.03(-1.03%)
Dec 29, 2009 2.762 2.914 2.760 2.855 253,438 +0.09(+3.38%)
Dec 28, 2009 2.842 2.851 2.757 2.762 304,073 +0.07(+2.68%)
Dec 24, 2009 2.673 2.745 2.673 2.689 21,767 +0.02(+0.63%)
Dec 23, 2009 2.664 2.681 2.651 2.673 30,095 +0.00(+0.16%)
Dec 22, 2009 2.647 2.672 2.647 2.668 23,474 +0.02(+0.79%)
Dec 21, 2009 2.647 2.672 2.634 2.647 35,564 +0.04(+1.64%)
Dec 18, 2009 2.605 2.613 2.605 2.605 38,129 -0.00(-0.16%)
Dec 17, 2009 2.612 2.630 2.609 2.609 20,020 -0.01(-0.49%)
Dec 16, 2009 2.609 2.626 2.609 2.622 39,567 +0.03(+0.98%)
Dec 15, 2009 2.600 2.647 2.596 2.596 25,692 -0.01(-0.33%)
Dec 14, 2009 2.575 2.647 2.575 2.605 37,853 +0.03(+1.15%)
Dec 11, 2009 2.562 2.605 2.562 2.575 34,487 +0.01(+0.42%)
Dec 10, 2009 2.554 2.579 2.551 2.564 15,020 +0.02(+0.91%)
Dec 09, 2009 2.562 2.562 2.528 2.541 45,215 -0.01(-0.33%)
Dec 08, 2009 2.558 2.567 2.550 2.550 66,422 -0.00(-0.00%)
Dec 07, 2009 2.566 2.579 2.550 2.550 36,130 -0.02(-0.66%)
Dec 04, 2009 2.550 2.575 2.550 2.566 43,077 +0.01(+0.33%)
Dec 03, 2009 2.558 2.567 2.558 2.558 20,223 +0.00(+0.17%)
Dec 02, 2009 2.486 2.571 2.486 2.554 43,506 +0.02(+0.84%)
Dec 01, 2009 2.545 2.566 2.520 2.533 45,262 +0.03(+1.02%)
Nov 30, 2009 2.520 2.545 2.469 2.507 16,640 -0.03(-1.34%)
Nov 27, 2009 2.516 2.541 2.494 2.541 7,908 -0.02(-0.83%)
Nov 25, 2009 2.550 2.562 2.520 2.562 8,106 +0.01(+0.50%)
Nov 24, 2009 2.566 2.566 2.545 2.550 27,356 +0.00(+0.17%)
Nov 23, 2009 2.545 2.562 2.537 2.545 25,362 +0.03(+1.18%)
Nov 20, 2009 2.513 2.524 2.507 2.516 23,841 -0.01(-0.34%)
Nov 19, 2009 2.579 2.579 2.511 2.524 19,172 -0.03(-1.16%)
Nov 18, 2009 2.562 2.562 2.537 2.554 10,596 +0.01(+0.50%)
Nov 17, 2009 2.545 2.550 2.507 2.541 23,886 -0.01(-0.33%)
Nov 16, 2009 2.541 2.562 2.537 2.550 15,167 +0.00(+0.17%)
Nov 13, 2009 2.533 2.549 2.511 2.545 23,912 +0.03(+1.18%)
Nov 12, 2009 2.524 2.528 2.516 2.516 5,476 -0.01(-0.34%)
Nov 11, 2009 2.541 2.550 2.520 2.524 22,083 -0.01(-0.33%)
Nov 10, 2009 2.562 2.566 2.528 2.533 16,831 -0.01(-0.33%)
Nov 09, 2009 2.482 2.545 2.482 2.541 29,419 +0.03(+1.35%)
Nov 06, 2009 2.460 2.528 2.460 2.507 14,306 +0.00(+0.17%)
Nov 05, 2009 2.469 2.524 2.469 2.503 29,648 +0.01(+0.34%)
Nov 04, 2009 2.511 2.588 2.482 2.494 38,245 +0.02(+0.86%)
Nov 03, 2009 2.490 2.490 2.452 2.473 54,463 +0.00(+0.07%)
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.