Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Government Fd, Inc. (NY: EGF )

9.300 -0.030 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Mar 28, 2024 9.416 9.416 9.406 9.406 3,196 -0.02(-0.21%)
Mar 27, 2024 9.356 9.446 9.356 9.426 11,457 +0.07(+0.74%)
Mar 26, 2024 9.475 9.475 9.356 9.356 23,242 -0.07(-0.79%)
Mar 25, 2024 9.416 9.446 9.416 9.431 3,758 +0.04(+0.48%)
Mar 22, 2024 9.366 9.386 9.366 9.386 600 +0.03(+0.32%)
Mar 21, 2024 9.416 9.416 9.356 9.356 2,467 +0.01(+0.11%)
Mar 20, 2024 9.376 9.376 9.337 9.347 1,102 +0.02(+0.21%)
Mar 19, 2024 9.386 9.386 9.327 9.327 511 +0.01(+0.11%)
Mar 18, 2024 9.297 9.327 9.297 9.317 2,314 -0.01(-0.11%)
Mar 15, 2024 9.277 9.332 9.275 9.327 2,738 -0.02(-0.21%)
Mar 14, 2024 9.347 9.355 9.228 9.347 2,361 -0.04(-0.41%)
Mar 13, 2024 9.385 9.385 9.365 9.385 3,910 -0.00(-0.05%)
Mar 12, 2024 9.365 9.405 9.365 9.390 2,003 -0.00(-0.05%)
Mar 11, 2024 9.405 9.444 9.385 9.395 4,481 -0.01(-0.10%)
Mar 08, 2024 9.415 9.415 9.405 9.405 1,211 -0.01(-0.10%)
Mar 07, 2024 9.454 9.454 9.395 9.415 2,566 +0.01(+0.10%)
Mar 06, 2024 9.316 9.415 9.316 9.405 10,634 +0.06(+0.63%)
Mar 05, 2024 9.316 9.346 9.314 9.346 11,427 +0.06(+0.64%)
Mar 04, 2024 9.316 9.321 9.257 9.287 7,451 +0.00(+0.00%)
Mar 01, 2024 9.227 9.346 9.227 9.287 13,184 +0.08(+0.86%)
Feb 29, 2024 9.296 9.316 9.208 9.208 9,574 -0.05(-0.53%)
Feb 28, 2024 9.053 9.287 9.053 9.257 341,092 +0.01(+0.11%)
Feb 27, 2024 9.306 9.306 9.217 9.247 5,708 -0.02(-0.21%)
Feb 26, 2024 9.356 9.356 9.208 9.267 8,171 -0.10(-1.05%)
Feb 23, 2024 9.296 9.395 9.296 9.365 3,287 +0.03(+0.32%)
Feb 22, 2024 9.365 9.403 9.336 9.336 11,315 -0.05(-0.52%)
Feb 16, 2024 9.385 26 -0.04(-0.43%)
Feb 15, 2024 9.435 9.435 9.425 9.425 1,871 +0.01(+0.11%)
Feb 14, 2024 9.375 9.415 9.375 9.415 326 +0.04(+0.43%)
Feb 13, 2024 9.374 9.374 9.374 9.374 104 -0.09(-0.93%)
Feb 12, 2024 9.512 9.512 9.463 9.463 4,509 -0.13(-1.33%)
Feb 09, 2024 9.689 9.689 9.591 9.591 1,503 -0.02(-0.20%)
Feb 08, 2024 9.610 9.610 9.610 9.610 1,058 +0.01(+0.10%)
Feb 07, 2024 9.551 9.600 9.541 9.600 4,660 +0.02(+0.21%)
Feb 06, 2024 9.649 9.649 9.581 9.581 1,378 -0.12(-1.22%)
Feb 05, 2024 9.571 9.758 9.518 9.699 4,100 -0.02(-0.16%)
Feb 02, 2024 9.714 9.714 9.714 9.714 2,282 +0.06(+0.67%)
Feb 01, 2024 9.925 9.925 9.649 9.649 2,700 +0.01(+0.15%)
Jan 31, 2024 9.551 9.635 9.545 9.635 583 +0.10(+1.08%)
Jan 30, 2024 9.433 9.532 9.433 9.532 7,923 +0.08(+0.83%)
Jan 29, 2024 9.492 9.492 9.433 9.453 5,615 -0.03(-0.31%)
Jan 26, 2024 9.482 9.482 9.482 9.482 528 -0.06(-0.62%)
Jan 25, 2024 9.541 9.541 9.541 9.541 113 +0.16(+1.67%)
Jan 23, 2024 9.384 1 -0.03(-0.31%)
Jan 22, 2024 9.414 9.443 9.404 9.414 4,286 -0.01(-0.10%)
Jan 19, 2024 9.374 9.423 9.370 9.423 1,511 -0.04(-0.42%)
Jan 18, 2024 9.463 9.463 9.433 9.463 2,967 +0.03(+0.31%)
Jan 16, 2024 9.433 45 -0.08(-0.83%)
Jan 12, 2024 9.512 9.512 9.512 9.512 1,243 -0.02(-0.21%)
Jan 11, 2024 9.551 9.591 9.473 9.532 5,587 -0.11(-1.11%)
Jan 10, 2024 9.639 9.639 9.639 9.639 104 +0.01(+0.10%)
Jan 09, 2024 9.717 9.717 9.551 9.629 3,909 -0.16(-1.60%)
Jan 08, 2024 9.688 9.785 9.688 9.785 335 +0.21(+2.20%)
Jan 05, 2024 9.609 9.639 9.504 9.575 6,596 +0.03(+0.36%)
Jan 04, 2024 9.492 9.551 9.487 9.541 3,100 +0.07(+0.72%)
Jan 03, 2024 9.472 9.472 9.472 9.472 277 -0.01(-0.10%)
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.