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: 4:10 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 (%)
May 30, 2008 8.810 8.810 8.763 8.805 58,002 -0.01(-0.06%)
May 29, 2008 8.882 8.882 8.805 8.810 33,946 -0.03(-0.35%)
May 28, 2008 8.908 8.923 8.825 8.841 48,641 -0.12(-1.33%)
May 27, 2008 8.805 8.985 8.784 8.959 100,572 +0.09(+0.99%)
May 26, 2008 8.748 8.928 8.702 8.872 0 +0.00(+0.00%)
May 23, 2008 8.748 8.928 8.702 8.872 82,847 +0.12(+1.42%)
May 22, 2008 8.727 8.768 8.702 8.748 54,861 -0.02(-0.24%)
May 21, 2008 8.722 8.779 8.722 8.768 83,717 +0.00(+0.00%)
May 20, 2008 8.722 8.779 8.701 8.768 89,059 -0.01(-0.12%)
May 19, 2008 8.779 8.794 8.706 8.779 117,342 -0.04(-0.47%)
May 16, 2008 8.727 8.820 8.706 8.820 63,581 -0.01(-0.06%)
May 15, 2008 8.706 8.825 8.701 8.825 56,766 +0.06(+0.65%)
May 14, 2008 8.779 8.805 8.722 8.768 105,299 -0.01(-0.12%)
May 13, 2008 8.908 8.908 8.758 8.779 59,646 -0.25(-2.75%)
May 12, 2008 8.872 9.027 8.856 9.027 92,677 +0.13(+1.51%)
May 09, 2008 8.985 9.001 8.846 8.892 23,404 -0.09(-1.04%)
May 08, 2008 8.866 9.161 8.856 8.985 110,245 +0.08(+0.89%)
May 07, 2008 8.856 8.965 8.841 8.906 28,582 +0.06(+0.68%)
May 06, 2008 8.928 8.949 8.805 8.846 50,525 -0.01(-0.12%)
May 05, 2008 8.887 8.949 8.774 8.856 70,820 +0.04(+0.47%)
May 02, 2008 8.887 8.897 8.763 8.815 75,136 -0.03(-0.35%)
May 01, 2008 8.954 9.006 8.846 8.846 50,732 -0.13(-1.50%)
Apr 30, 2008 8.830 8.980 8.810 8.980 38,828 +0.15(+1.70%)
Apr 29, 2008 8.805 8.872 8.774 8.830 71,885 +0.03(+0.35%)
Apr 28, 2008 8.799 8.805 8.774 8.799 84,205 +0.04(+0.47%)
Apr 25, 2008 8.675 8.784 8.675 8.758 94,766 +0.01(+0.06%)
Apr 24, 2008 8.737 8.753 8.619 8.753 62,932 +0.15(+1.80%)
Apr 23, 2008 8.634 8.691 8.588 8.598 36,212 -0.09(-1.01%)
Apr 22, 2008 8.588 8.789 8.580 8.686 53,840 +0.03(+0.30%)
Apr 21, 2008 8.686 8.691 8.582 8.660 32,974 +0.02(+0.24%)
Apr 18, 2008 8.660 8.675 8.520 8.639 61,242 +0.03(+0.30%)
Apr 17, 2008 8.526 8.613 8.505 8.613 41,247 +0.03(+0.30%)
Apr 16, 2008 8.546 8.644 8.546 8.588 27,490 +0.04(+0.48%)
Apr 15, 2008 8.655 8.667 8.495 8.546 37,678 -0.11(-1.25%)
Apr 14, 2008 8.660 8.748 8.572 8.655 35,244 +0.07(+0.84%)
Apr 11, 2008 8.650 8.650 8.531 8.582 36,019 -0.10(-1.19%)
Apr 10, 2008 8.686 8.712 8.650 8.686 27,692 +0.08(+0.90%)
Apr 09, 2008 8.588 8.779 8.551 8.608 80,171 -0.03(-0.30%)
Apr 08, 2008 8.681 8.701 8.598 8.634 48,993 -0.07(-0.83%)
Apr 07, 2008 8.650 8.779 8.644 8.706 32,339 +0.01(+0.06%)
Apr 04, 2008 8.634 8.701 8.634 8.701 43,958 -0.03(-0.30%)
Apr 03, 2008 8.665 8.763 8.577 8.727 54,415 +0.12(+1.44%)
Apr 02, 2008 8.515 8.634 8.490 8.603 64,687 +0.04(+0.42%)
Apr 01, 2008 8.500 8.608 8.474 8.567 56,158 +0.09(+1.04%)
Mar 31, 2008 8.422 8.484 8.422 8.479 35,438 +0.06(+0.74%)
Mar 28, 2008 8.510 8.512 8.417 8.417 52,092 -0.07(-0.85%)
Mar 27, 2008 8.459 8.490 8.412 8.490 55,523 +0.10(+1.17%)
Mar 26, 2008 8.391 8.459 8.324 8.391 63,323 +0.06(+0.68%)
Mar 25, 2008 8.386 8.417 8.335 8.335 82,636 -0.03(-0.37%)
Mar 24, 2008 8.417 8.453 8.362 8.366 69,133 -0.01(-0.12%)
Mar 21, 2008 8.526 8.526 8.324 8.376 124,711 +0.00(+0.00%)
Mar 20, 2008 8.526 8.526 8.324 8.376 124,711 -0.22(-2.52%)
Mar 19, 2008 8.551 8.655 8.520 8.593 104,017 +0.00(+0.00%)
Mar 18, 2008 8.541 8.593 8.526 8.593 69,739 +0.07(+0.79%)
Mar 17, 2008 8.531 8.593 8.520 8.526 86,368 -0.11(-1.26%)
Mar 14, 2008 8.629 8.696 8.536 8.634 48,025 -0.03(-0.36%)
Mar 13, 2008 8.696 8.727 8.567 8.665 48,025 -0.11(-1.24%)
Mar 12, 2008 8.768 8.774 8.608 8.774 43,377 +0.05(+0.53%)
Mar 11, 2008 8.650 8.856 8.572 8.727 60,419 +0.06(+0.72%)
Mar 10, 2008 8.866 8.866 8.660 8.665 42,990 -0.21(-2.33%)
Mar 07, 2008 8.908 8.980 8.861 8.872 51,317 -0.01(-0.12%)
Mar 06, 2008 8.892 8.949 8.815 8.882 54,028 -0.01(-0.12%)
Mar 05, 2008 8.882 8.939 8.856 8.892 74,361 +0.01(+0.12%)
Mar 04, 2008 8.815 8.975 8.815 8.882 60,225 -0.02(-0.23%)
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.