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 )

9.800 -0.080 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 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%)
May 03, 2010 2.894 2.966 2.894 2.962 35,910 +0.04(+1.45%)
Apr 30, 2010 2.945 2.960 2.920 2.920 20,937 -0.04(-1.43%)
Apr 29, 2010 2.915 2.979 2.915 2.962 79,052 +0.03(+0.87%)
Apr 28, 2010 2.928 2.941 2.918 2.937 30,407 +0.01(+0.47%)
Apr 27, 2010 2.941 2.954 2.915 2.923 38,396 -0.03(-1.04%)
Apr 26, 2010 2.971 2.996 2.954 2.954 22,746 -0.02(-0.57%)
Apr 23, 2010 2.962 2.992 2.941 2.971 31,154 +0.01(+0.43%)
Apr 22, 2010 2.943 2.958 2.941 2.958 13,610 +0.00(+0.00%)
Apr 21, 2010 2.975 2.990 2.954 2.958 38,921 -0.03(-0.99%)
Apr 20, 2010 2.949 3.000 2.949 2.988 52,537 +0.02(+0.57%)
Apr 19, 2010 2.958 2.988 2.958 2.971 40,130 +0.01(+0.43%)
Apr 16, 2010 3.013 3.013 2.958 2.958 58,103 -0.04(-1.41%)
Apr 15, 2010 2.979 3.025 2.979 3.000 31,357 -0.01(-0.28%)
Apr 14, 2010 3.034 3.034 2.983 3.009 37,324 +0.00(+0.14%)
Apr 13, 2010 3.009 3.034 2.971 3.005 54,844 +0.00(+0.00%)
Apr 12, 2010 2.975 3.021 2.975 3.005 30,299 +0.02(+0.71%)
Apr 09, 2010 2.962 3.021 2.946 2.983 68,292 +0.01(+0.43%)
Apr 08, 2010 2.971 2.988 2.943 2.971 39,499 -0.00(-0.05%)
Apr 07, 2010 2.988 2.988 2.971 2.972 26,493 -0.02(-0.52%)
Apr 06, 2010 2.975 2.996 2.975 2.988 23,086 +0.01(+0.28%)
Apr 05, 2010 2.941 3.030 2.941 2.979 30,120 +0.01(+0.29%)
Apr 01, 2010 2.949 2.971 2.971 2.971 29,691 +0.00(+0.00%)
Mar 31, 2010 2.941 2.978 2.941 2.971 29,976 +0.00(+0.00%)
Mar 30, 2010 2.941 2.975 2.941 2.971 35,992 +0.01(+0.29%)
Mar 29, 2010 2.911 2.971 2.911 2.962 20,732 +0.03(+1.16%)
Mar 26, 2010 2.928 2.937 2.911 2.928 37,670 +0.00(+0.00%)
Mar 25, 2010 2.932 2.957 2.924 2.928 15,588 -0.02(-0.72%)
Mar 24, 2010 2.809 2.962 2.809 2.949 67,536 -0.02(-0.71%)
Mar 23, 2010 2.950 2.971 2.924 2.971 28,451 +0.00(+0.07%)
Mar 22, 2010 2.966 3.005 2.915 2.968 88,190 +0.02(+0.72%)
Mar 19, 2010 2.915 2.962 2.911 2.947 44,638 -0.00(-0.07%)
Mar 18, 2010 2.966 2.996 2.873 2.949 26,437 -0.02(-0.71%)
Mar 17, 2010 2.958 2.971 2.941 2.971 46,603 +0.03(+0.86%)
Mar 16, 2010 2.941 2.962 2.928 2.945 57,215 +0.01(+0.43%)
Mar 15, 2010 2.928 2.933 2.928 2.932 29,759 +0.00(+0.15%)
Mar 12, 2010 2.903 2.954 2.886 2.928 40,912 +0.00(+0.14%)
Mar 11, 2010 2.924 2.928 2.856 2.924 22,167 -0.02(-0.58%)
Mar 10, 2010 2.920 2.941 2.920 2.941 42,168 +0.02(+0.73%)
Mar 09, 2010 2.869 2.937 2.814 2.920 61,282 +0.03(+0.88%)
Mar 08, 2010 2.869 2.903 2.780 2.894 71,648 -0.02(-0.58%)
Mar 05, 2010 2.839 2.928 2.839 2.911 51,597 +0.04(+1.48%)
Mar 04, 2010 2.860 2.898 2.860 2.869 19,876 -0.01(-0.44%)
Mar 03, 2010 2.881 2.894 2.881 2.881 11,659 -0.00(-0.04%)
Mar 02, 2010 2.877 2.903 2.864 2.882 33,789 +0.02(+0.78%)
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.