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 (%)
Jul 30, 2010 2.673 2.674 2.623 2.673 17,171 +0.01(+0.32%)
Jul 29, 2010 2.703 2.703 2.623 2.665 28,277 -0.03(-1.10%)
Jul 28, 2010 2.665 2.780 2.665 2.695 53,821 +0.00(+0.16%)
Jul 27, 2010 2.733 2.733 2.678 2.690 29,891 -0.02(-0.78%)
Jul 26, 2010 2.682 2.712 2.682 2.712 33,164 +0.03(+1.19%)
Jul 23, 2010 2.678 2.695 2.669 2.680 42,456 +0.01(+0.40%)
Jul 22, 2010 2.712 2.712 2.661 2.669 59,856 +0.03(+1.13%)
Jul 21, 2010 2.673 2.673 2.640 2.640 11,989 -0.02(-0.80%)
Jul 20, 2010 2.652 2.661 2.635 2.661 61,385 +0.01(+0.48%)
Jul 19, 2010 2.653 2.665 2.636 2.648 26,550 +0.01(+0.31%)
Jul 16, 2010 2.640 2.690 2.640 2.640 13,653 -0.05(-2.03%)
Jul 15, 2010 2.678 2.703 2.673 2.695 22,796 -0.01(-0.31%)
Jul 14, 2010 2.669 2.712 2.669 2.703 51,165 +0.01(+0.47%)
Jul 13, 2010 2.686 2.716 2.686 2.690 28,228 +0.01(+0.32%)
Jul 12, 2010 2.657 2.695 2.657 2.682 17,289 +0.00(+0.02%)
Jul 09, 2010 2.682 2.685 2.669 2.682 24,766 +0.02(+0.78%)
Jul 08, 2010 2.661 2.686 2.652 2.661 28,374 +0.01(+0.48%)
Jul 07, 2010 2.597 2.661 2.597 2.648 42,984 +0.05(+1.79%)
Jul 06, 2010 2.589 2.640 2.589 2.601 48,901 +0.00(+0.16%)
Jul 02, 2010 2.597 2.601 2.576 2.597 34,743 +0.01(+0.33%)
Jul 01, 2010 2.614 2.614 2.567 2.589 62,995 -0.03(-0.98%)
Jun 30, 2010 2.614 2.644 2.614 2.614 33,520 -0.00(-0.16%)
Jun 29, 2010 2.657 2.657 2.618 2.618 69,909 -0.05(-1.75%)
Jun 25, 2010 2.665 2.669 2.631 2.665 160,703 +0.01(+0.48%)
Jun 24, 2010 2.657 2.661 2.610 2.652 45,786 -0.01(-0.32%)
Jun 23, 2010 2.695 2.703 2.652 2.661 108,750 -0.04(-1.56%)
Jun 22, 2010 2.716 2.733 2.686 2.703 32,219 -0.01(-0.48%)
Jun 21, 2010 2.716 2.740 2.716 2.716 22,136 -0.00(-0.16%)
Jun 18, 2010 2.720 2.733 2.669 2.720 40,239 -0.01(-0.31%)
Jun 17, 2010 2.737 2.739 2.707 2.729 60,985 -0.01(-0.46%)
Jun 16, 2010 2.733 2.758 2.733 2.741 61,190 -0.00(-0.15%)
Jun 15, 2010 2.724 2.750 2.724 2.746 34,736 +0.04(+1.41%)
Jun 14, 2010 2.712 2.737 2.699 2.707 35,818 -0.00(-0.16%)
Jun 11, 2010 2.695 2.712 2.686 2.712 27,483 +0.03(+0.95%)
Jun 10, 2010 2.631 2.697 2.631 2.686 45,472 +0.07(+2.76%)
Jun 09, 2010 2.627 2.669 2.614 2.614 52,996 -0.03(-1.28%)
Jun 08, 2010 2.623 2.653 2.610 2.648 84,361 -0.03(-0.95%)
Jun 07, 2010 2.665 2.695 2.665 2.673 34,246 +0.00(+0.00%)
Jun 04, 2010 2.673 2.716 2.673 2.673 61,616 -0.07(-2.45%)
Jun 03, 2010 2.724 2.741 2.709 2.741 36,727 +0.02(+0.56%)
Jun 02, 2010 2.703 2.729 2.682 2.725 33,148 +0.04(+1.45%)
Jun 01, 2010 2.669 2.716 2.669 2.686 33,506 -0.02(-0.68%)
May 28, 2010 2.705 2.712 2.682 2.705 24,438 -0.01(-0.26%)
May 27, 2010 2.703 2.712 2.682 2.712 19,829 +0.05(+1.91%)
May 26, 2010 2.673 2.699 2.661 2.661 18,851 +0.00(+0.16%)
May 25, 2010 2.606 2.657 2.580 2.657 24,460 -0.03(-1.11%)
May 24, 2010 2.657 2.703 2.623 2.686 83,986 +0.03(+1.28%)
May 21, 2010 2.555 2.664 2.555 2.652 90,278 +0.02(+0.64%)
May 20, 2010 2.733 2.750 2.593 2.635 59,116 -0.11(-4.17%)
May 19, 2010 2.758 2.775 2.678 2.750 57,149 -0.03(-0.92%)
May 18, 2010 2.797 2.847 2.758 2.775 38,808 -0.02(-0.76%)
May 17, 2010 2.771 2.826 2.763 2.797 35,245 -0.00(-0.15%)
May 14, 2010 2.801 2.826 2.763 2.801 43,097 -0.05(-1.64%)
May 13, 2010 2.839 2.894 2.822 2.848 13,445 -0.02(-0.59%)
May 12, 2010 2.788 2.886 2.788 2.864 63,770 +0.03(+1.20%)
May 11, 2010 2.829 2.856 2.829 2.831 10,335 -0.01(-0.45%)
May 10, 2010 2.818 2.843 2.813 2.843 65,743 +0.09(+3.40%)
May 07, 2010 2.733 2.767 2.635 2.750 65,500 -0.00(-0.15%)
May 06, 2010 2.877 2.894 2.716 2.754 113,878 -0.13(-4.42%)
May 05, 2010 2.894 2.894 2.873 2.881 37,147 -0.03(-0.88%)
May 04, 2010 2.962 2.962 2.903 2.907 78,046 -0.06(-1.86%)
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.