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 29, 2009 8.856 8.866 8.733 8.768 47,262 -0.09(-0.99%)
May 28, 2009 8.691 8.908 8.691 8.856 88,494 +0.17(+1.90%)
May 27, 2009 8.856 8.882 8.650 8.691 48,079 -0.17(-1.87%)
May 26, 2009 8.717 8.996 8.717 8.856 87,698 +0.14(+1.60%)
May 22, 2009 9.120 9.259 8.717 8.717 69,404 -0.20(-2.25%)
May 21, 2009 8.841 9.042 8.794 8.917 99,567 +0.12(+1.34%)
May 20, 2009 8.753 8.877 8.753 8.799 52,444 +0.12(+1.37%)
May 19, 2009 8.520 8.691 8.520 8.681 112,443 +0.19(+2.19%)
May 18, 2009 8.515 8.551 8.469 8.495 78,676 -0.02(-0.24%)
May 15, 2009 8.536 8.629 8.515 8.515 52,897 -0.07(-0.78%)
May 14, 2009 8.639 8.650 8.495 8.582 45,536 -0.01(-0.06%)
May 13, 2009 8.624 8.660 8.526 8.588 99,765 +0.11(+1.34%)
May 12, 2009 8.593 8.603 8.464 8.474 57,115 -0.07(-0.79%)
May 11, 2009 8.536 8.717 8.526 8.541 104,914 +0.01(+0.06%)
May 08, 2009 8.520 8.536 8.495 8.536 65,767 +0.02(+0.24%)
May 07, 2009 8.474 8.520 8.469 8.515 57,196 +0.04(+0.43%)
May 06, 2009 8.510 8.515 8.397 8.479 67,884 -0.07(-0.85%)
May 05, 2009 8.572 8.613 8.505 8.551 28,431 -0.02(-0.24%)
May 04, 2009 8.484 8.572 8.451 8.572 83,767 +0.05(+0.61%)
May 01, 2009 8.453 8.520 8.417 8.520 49,547 +0.15(+1.79%)
Apr 30, 2009 8.360 8.500 8.354 8.371 72,777 -0.02(-0.25%)
Apr 29, 2009 8.376 8.537 8.376 8.391 67,016 -0.03(-0.37%)
Apr 28, 2009 8.541 8.546 8.422 8.422 49,963 -0.12(-1.45%)
Apr 27, 2009 8.505 8.551 8.492 8.546 116,446 +0.12(+1.47%)
Apr 24, 2009 8.515 8.546 8.422 8.422 59,905 -0.12(-1.45%)
Apr 23, 2009 8.422 8.644 8.422 8.546 58,215 +0.12(+1.47%)
Apr 22, 2009 8.355 8.520 8.345 8.422 61,788 -0.03(-0.31%)
Apr 21, 2009 8.360 8.567 8.360 8.448 68,740 +0.01(+0.06%)
Apr 20, 2009 8.500 8.520 8.381 8.443 82,429 -0.06(-0.67%)
Apr 17, 2009 8.490 8.515 8.448 8.500 57,580 +0.02(+0.24%)
Apr 16, 2009 8.412 8.495 8.391 8.479 75,426 +0.03(+0.37%)
Apr 15, 2009 8.319 8.448 8.298 8.448 86,242 +0.04(+0.43%)
Apr 14, 2009 8.453 8.515 8.350 8.412 76,079 -0.04(-0.49%)
Apr 13, 2009 8.443 8.464 8.309 8.453 61,565 +0.07(+0.80%)
Apr 09, 2009 8.412 8.464 8.350 8.386 48,639 -0.08(-0.98%)
Apr 08, 2009 8.397 8.469 8.397 8.469 49,287 +0.02(+0.24%)
Apr 07, 2009 8.262 8.469 8.262 8.449 49,487 +0.09(+1.12%)
Apr 06, 2009 8.355 8.448 8.262 8.355 94,273 -0.09(-1.04%)
Apr 03, 2009 8.402 8.453 8.345 8.443 59,640 -0.01(-0.12%)
Apr 02, 2009 8.443 8.469 8.407 8.453 47,547 +0.01(+0.06%)
Apr 01, 2009 8.417 8.459 8.417 8.448 47,270 +0.03(+0.37%)
Mar 31, 2009 8.335 8.448 8.335 8.417 66,464 +0.09(+1.05%)
Mar 30, 2009 8.319 8.391 8.298 8.329 50,211 -0.07(-0.80%)
Mar 26, 2009 8.469 8.484 8.366 8.397 51,331 -0.07(-0.79%)
Mar 25, 2009 8.469 8.484 8.386 8.464 77,810 +0.04(+0.43%)
Mar 24, 2009 8.402 8.469 8.397 8.428 70,771 +0.00(+0.00%)
Mar 23, 2009 8.453 8.464 8.428 8.428 69,117 +0.00(+0.00%)
Mar 20, 2009 8.505 8.505 8.428 8.428 33,586 -0.08(-0.91%)
Mar 19, 2009 8.443 8.644 8.402 8.505 50,490 +0.04(+0.43%)
Mar 18, 2009 8.314 8.505 8.314 8.469 98,554 +0.15(+1.86%)
Mar 17, 2009 8.355 8.386 8.267 8.314 66,631 +0.03(+0.31%)
Mar 16, 2009 8.314 8.345 8.226 8.288 67,812 -0.03(-0.37%)
Mar 13, 2009 8.211 8.443 8.194 8.319 0 +0.11(+1.32%)
Mar 12, 2009 8.128 8.216 8.014 8.211 79,983 +0.08(+0.95%)
Mar 11, 2009 8.030 8.149 8.020 8.133 159,053 +0.09(+1.09%)
Mar 10, 2009 8.154 8.167 8.014 8.045 106,045 -0.12(-1.45%)
Mar 09, 2009 8.257 8.257 8.149 8.164 98,488 -0.09(-1.13%)
Mar 06, 2009 8.469 8.469 8.257 8.257 0 -0.15(-1.78%)
Mar 05, 2009 8.557 8.644 8.407 8.407 42,217 -0.20(-2.28%)
Mar 04, 2009 8.619 8.774 8.498 8.603 63,902 -0.28(-3.14%)
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.