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 (%)
Oct 30, 2009 2.503 2.503 2.380 2.477 56,684 -0.03(-1.25%)
Oct 29, 2009 2.482 2.524 2.482 2.509 32,047 +0.03(+1.09%)
Oct 28, 2009 2.511 2.524 2.482 2.482 35,949 -0.04(-1.52%)
Oct 27, 2009 2.537 2.551 2.516 2.520 51,528 -0.03(-1.00%)
Oct 26, 2009 2.541 2.579 2.541 2.545 15,390 -0.02(-0.70%)
Oct 23, 2009 2.568 2.588 2.558 2.563 8,733 -0.04(-1.60%)
Oct 22, 2009 2.579 2.617 2.562 2.605 20,242 +0.02(+0.66%)
Oct 21, 2009 2.589 2.609 2.588 2.588 19,122 -0.00(-0.06%)
Oct 20, 2009 2.589 2.596 2.588 2.589 13,863 -0.01(-0.37%)
Oct 19, 2009 2.579 2.609 2.579 2.599 62,032 +0.02(+0.76%)
Oct 16, 2009 2.575 2.583 2.562 2.579 62,454 +0.01(+0.50%)
Oct 15, 2009 2.541 2.583 2.541 2.566 21,060 -0.01(-0.49%)
Oct 14, 2009 2.562 2.579 2.550 2.579 70,743 +0.03(+1.00%)
Oct 13, 2009 2.566 2.566 2.554 2.554 17,130 +0.00(+0.07%)
Oct 12, 2009 2.558 2.566 2.550 2.552 10,108 +0.01(+0.43%)
Oct 09, 2009 2.524 2.546 2.524 2.541 10,956 -0.00(-0.17%)
Oct 08, 2009 2.537 2.551 2.533 2.545 52,061 +0.02(+0.67%)
Oct 07, 2009 2.537 2.545 2.482 2.528 36,522 -0.02(-0.67%)
Oct 06, 2009 2.533 2.545 2.520 2.545 51,139 +0.02(+0.84%)
Oct 05, 2009 2.524 2.530 2.516 2.524 22,081 +0.03(+1.02%)
Oct 02, 2009 2.448 2.503 2.448 2.499 50,944 +0.03(+1.03%)
Oct 01, 2009 2.537 2.537 2.469 2.473 34,119 -0.05(-2.02%)
Sep 30, 2009 2.520 2.544 2.503 2.524 40,413 +0.00(+0.19%)
Sep 29, 2009 2.524 2.545 2.519 2.519 23,865 -0.01(-0.52%)
Sep 28, 2009 2.507 2.562 2.507 2.533 17,111 +0.02(+0.84%)
Sep 25, 2009 2.503 2.526 2.498 2.511 16,310 +0.00(+0.00%)
Sep 24, 2009 2.516 2.520 2.490 2.511 36,107 -0.01(-0.50%)
Sep 23, 2009 2.511 2.562 2.503 2.524 15,869 -0.03(-1.00%)
Sep 22, 2009 2.503 2.579 2.503 2.550 69,236 +0.05(+1.86%)
Sep 21, 2009 2.503 2.510 2.503 2.503 8,514 +0.00(+0.00%)
Sep 18, 2009 2.499 2.524 2.499 2.503 9,525 +0.00(+0.17%)
Sep 17, 2009 2.491 2.518 2.489 2.499 35,091 -0.01(-0.34%)
Sep 16, 2009 2.516 2.520 2.490 2.507 27,717 +0.01(+0.34%)
Sep 15, 2009 2.511 2.528 2.467 2.499 26,135 +0.01(+0.28%)
Sep 14, 2009 2.448 2.499 2.448 2.492 36,524 +0.04(+1.44%)
Sep 11, 2009 2.439 2.473 2.439 2.456 10,643 -0.01(-0.52%)
Sep 10, 2009 2.397 2.469 2.397 2.469 28,924 +0.06(+2.65%)
Sep 09, 2009 2.397 2.426 2.397 2.405 55,159 +0.00(+0.00%)
Sep 08, 2009 2.393 2.439 2.393 2.405 36,439 +0.01(+0.35%)
Sep 04, 2009 2.367 2.397 2.367 2.397 10,787 +0.03(+1.25%)
Sep 03, 2009 2.393 2.393 2.346 2.367 27,660 -0.06(-2.28%)
Sep 02, 2009 2.333 2.435 2.333 2.422 33,723 +0.05(+1.96%)
Sep 01, 2009 2.354 2.435 2.316 2.376 42,252 -0.02(-0.88%)
Aug 31, 2009 2.367 2.401 2.367 2.397 4,948 -0.02(-0.70%)
Aug 28, 2009 2.426 2.426 2.414 2.414 9,898 -0.01(-0.52%)
Aug 27, 2009 2.397 2.455 2.397 2.426 12,102 -0.00(-0.17%)
Aug 26, 2009 2.456 2.456 2.380 2.431 23,379 -0.02(-0.70%)
Aug 25, 2009 2.384 2.465 2.325 2.448 27,748 +0.04(+1.76%)
Aug 24, 2009 2.303 2.435 2.303 2.405 24,766 -0.03(-1.39%)
Aug 21, 2009 2.431 2.439 2.380 2.439 36,085 +0.05(+2.13%)
Aug 20, 2009 2.397 2.401 2.376 2.388 19,888 +0.01(+0.54%)
Aug 19, 2009 2.329 2.376 2.316 2.376 22,470 +0.02(+0.72%)
Aug 18, 2009 2.376 2.376 2.320 2.359 17,453 +0.02(+0.72%)
Aug 17, 2009 2.350 2.350 2.291 2.342 38,233 -0.01(-0.36%)
Aug 14, 2009 2.350 2.367 2.346 2.350 8,788 -0.02(-0.89%)
Aug 13, 2009 2.350 2.371 2.329 2.371 23,252 +0.03(+1.08%)
Aug 12, 2009 2.329 2.354 2.325 2.346 39,772 +0.01(+0.36%)
Aug 11, 2009 2.325 2.337 2.325 2.337 15,680 -0.01(-0.54%)
Aug 10, 2009 2.337 2.363 2.316 2.350 74,154 -0.00(-0.18%)
Aug 07, 2009 2.329 2.359 2.329 2.354 7,871 +0.03(+1.34%)
Aug 06, 2009 2.422 2.422 2.316 2.323 36,114 -0.01(-0.43%)
Aug 05, 2009 2.376 2.376 2.333 2.333 96,638 -0.03(-1.08%)
Aug 04, 2009 2.414 2.414 2.359 2.359 47,912 -0.06(-2.46%)
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.