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 )

9.600 +0.050 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2013 5.252 5.281 5.101 5.120 223,857 -0.18(-3.32%)
May 30, 2013 5.402 5.417 5.266 5.295 206,533 -0.09(-1.74%)
May 29, 2013 5.470 5.470 5.295 5.389 72,442 -0.07(-1.26%)
May 28, 2013 5.349 5.480 5.346 5.458 191,202 +0.11(+2.04%)
May 24, 2013 5.315 5.358 5.300 5.349 65,941 -0.02(-0.41%)
May 23, 2013 5.222 5.388 5.222 5.371 157,930 +0.08(+1.50%)
May 22, 2013 5.431 5.441 5.291 5.291 73,660 -0.10(-1.88%)
May 21, 2013 5.344 5.402 5.244 5.392 123,177 -0.11(-1.94%)
May 20, 2013 5.276 5.640 5.276 5.499 232,552 +0.24(+4.62%)
May 17, 2013 5.227 5.256 5.198 5.256 44,212 +0.01(+0.28%)
May 16, 2013 5.208 5.244 5.208 5.242 41,596 +0.00(+0.09%)
May 15, 2013 5.150 5.237 5.140 5.237 60,212 +0.15(+2.96%)
May 13, 2013 5.018 5.086 5.009 5.086 58,737 +0.08(+1.55%)
May 10, 2013 5.028 5.028 5.009 5.009 24,787 -0.01(-0.29%)
May 09, 2013 5.028 5.028 5.014 5.023 34,157 -0.02(-0.42%)
May 08, 2013 4.999 5.052 4.947 5.045 87,826 -0.02(-0.44%)
May 07, 2013 4.999 5.067 4.977 5.067 49,597 +0.05(+1.07%)
May 06, 2013 5.067 5.067 4.955 5.013 46,843 -0.03(-0.58%)
May 03, 2013 4.931 5.043 4.926 5.043 211,605 +0.12(+2.37%)
May 02, 2013 4.931 4.931 4.882 4.926 41,907 -0.00(-0.10%)
May 01, 2013 4.926 4.931 4.878 4.931 53,080 +0.00(+0.00%)
Apr 30, 2013 4.921 4.931 4.892 4.931 56,168 +0.03(+0.69%)
Apr 29, 2013 4.863 4.931 4.858 4.897 60,573 +0.02(+0.50%)
Apr 26, 2013 4.887 4.901 4.873 4.873 17,718 -0.04(-0.85%)
Apr 25, 2013 4.941 4.941 4.882 4.914 39,661 -0.02(-0.34%)
Apr 24, 2013 4.972 4.991 4.863 4.931 30,511 -0.05(-0.97%)
Apr 23, 2013 5.038 5.077 4.965 4.980 41,011 -0.02(-0.48%)
Apr 22, 2013 4.980 5.004 4.946 5.004 33,033 +0.05(+1.08%)
Apr 19, 2013 4.887 4.955 4.887 4.950 29,484 +0.04(+0.79%)
Apr 18, 2013 4.955 4.955 4.882 4.912 92,886 -0.04(-0.79%)
Apr 17, 2013 4.912 4.950 4.824 4.950 46,921 +0.07(+1.35%)
Apr 16, 2013 4.868 4.916 4.824 4.884 79,333 +0.03(+0.64%)
Apr 15, 2013 4.882 4.950 4.853 4.853 68,199 -0.03(-0.60%)
Apr 12, 2013 4.936 4.941 4.853 4.882 48,193 -0.07(-1.47%)
Apr 11, 2013 4.873 4.955 4.873 4.955 103,787 +0.06(+1.19%)
Apr 10, 2013 4.858 4.905 4.853 4.897 72,246 +0.04(+0.80%)
Apr 09, 2013 4.859 4.887 4.853 4.858 54,010 -0.04(-0.89%)
Apr 08, 2013 4.897 4.931 4.805 4.902 41,932 -0.02(-0.40%)
Apr 05, 2013 4.848 4.931 4.761 4.921 92,015 +0.05(+1.10%)
Apr 04, 2013 4.916 4.916 4.814 4.868 95,306 -0.09(-1.86%)
Apr 03, 2013 4.907 4.999 4.897 4.960 78,343 -0.05(-0.97%)
Apr 02, 2013 4.873 5.014 4.873 5.009 78,788 +0.17(+3.62%)
Apr 01, 2013 4.800 4.834 4.790 4.834 27,531 +0.00(+0.00%)
Mar 28, 2013 4.800 4.848 4.771 4.834 66,756 +0.03(+0.71%)
Mar 27, 2013 4.800 4.820 4.756 4.800 116,263 -0.00(-0.10%)
Mar 26, 2013 4.761 4.810 4.761 4.805 84,629 +0.05(+1.02%)
Mar 25, 2013 4.683 4.800 4.683 4.756 40,775 +0.05(+1.14%)
Mar 22, 2013 4.654 4.703 4.649 4.703 89,854 +0.05(+1.04%)
Mar 21, 2013 4.664 4.664 4.640 4.654 48,731 +0.00(+0.10%)
Mar 20, 2013 4.634 4.654 4.615 4.649 16,385 +0.06(+1.27%)
Mar 19, 2013 4.630 4.649 4.557 4.591 36,036 -0.03(-0.63%)
Mar 18, 2013 4.649 4.654 4.613 4.620 35,830 -0.03(-0.63%)
Mar 15, 2013 4.644 4.659 4.635 4.649 40,291 +0.00(+0.10%)
Mar 14, 2013 4.639 4.649 4.630 4.644 58,959 +0.00(+0.00%)
Mar 13, 2013 4.644 4.644 4.625 4.644 31,012 +0.03(+0.63%)
Mar 12, 2013 4.634 4.634 4.571 4.615 40,970 +0.02(+0.42%)
Mar 11, 2013 4.562 4.596 4.557 4.596 48,037 +0.05(+1.16%)
Mar 08, 2013 4.552 4.596 4.519 4.543 115,922 -0.03(-0.63%)
Mar 07, 2013 4.533 4.572 4.519 4.572 68,100 +0.03(+0.64%)
Mar 06, 2013 4.519 4.543 4.495 4.543 64,069 +0.03(+0.64%)
Mar 05, 2013 4.509 4.514 4.500 4.514 92,441 +0.01(+0.21%)
Mar 04, 2013 4.485 4.509 4.456 4.504 38,271 +0.01(+0.21%)
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.