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: 7:00 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 24, 2011 8.766 8.789 8.766 8.783 17,279 +0.02(+0.19%)
May 23, 2011 8.738 8.794 8.738 8.766 68,185 +0.03(+0.32%)
May 20, 2011 8.744 8.748 8.721 8.738 85,366 +0.00(+0.00%)
May 19, 2011 8.733 8.744 8.721 8.738 57,922 -0.01(-0.06%)
May 18, 2011 8.755 8.755 8.733 8.744 49,997 -0.01(-0.13%)
May 17, 2011 8.755 8.766 8.738 8.755 52,413 -0.01(-0.06%)
May 16, 2011 8.755 8.766 8.733 8.761 57,459 +0.02(+0.24%)
May 13, 2011 8.733 8.749 8.716 8.739 57,704 +0.01(+0.08%)
May 12, 2011 8.710 8.761 8.710 8.733 32,759 +0.04(+0.45%)
May 11, 2011 8.693 8.710 8.686 8.693 39,004 +0.01(+0.06%)
May 10, 2011 8.677 8.693 8.632 8.688 87,444 +0.03(+0.32%)
May 09, 2011 8.643 8.660 8.643 8.660 24,233 +0.02(+0.26%)
May 06, 2011 8.660 8.699 8.638 8.638 31,572 -0.02(-0.26%)
May 05, 2011 8.621 8.660 8.593 8.660 53,171 +0.04(+0.45%)
May 04, 2011 8.610 8.627 8.610 8.621 68,383 +0.02(+0.19%)
May 03, 2011 8.588 8.615 8.565 8.604 55,464 +0.02(+0.19%)
May 02, 2011 8.588 8.588 8.588 8.588 55,195 -0.01(-0.06%)
Apr 29, 2011 8.593 8.604 8.576 8.593 96,030 +0.00(+0.00%)
Apr 28, 2011 8.588 8.593 8.565 8.593 128,949 +0.00(+0.00%)
Apr 27, 2011 8.593 8.599 8.576 8.593 39,427 -0.01(-0.06%)
Apr 26, 2011 8.571 8.604 8.571 8.599 111,140 +0.02(+0.19%)
Apr 25, 2011 8.604 8.604 8.537 8.582 94,664 -0.04(-0.45%)
Apr 21, 2011 8.599 8.627 8.599 8.621 38,540 +0.01(+0.13%)
Apr 20, 2011 8.632 8.654 8.593 8.610 112,259 -0.01(-0.06%)
Apr 19, 2011 8.576 8.621 8.576 8.615 63,612 +0.03(+0.32%)
Apr 18, 2011 8.549 8.588 8.549 8.588 35,052 -0.01(-0.06%)
Apr 15, 2011 8.593 8.596 8.582 8.593 30,338 +0.00(+0.00%)
Apr 14, 2011 8.576 8.593 8.537 8.593 50,948 -0.01(-0.13%)
Apr 13, 2011 8.593 8.649 8.549 8.604 131,192 -0.03(-0.32%)
Apr 12, 2011 8.616 8.638 8.616 8.632 79,206 -0.02(-0.26%)
Apr 11, 2011 8.654 8.671 8.627 8.654 47,363 +0.00(+0.00%)
Apr 08, 2011 8.649 8.660 8.643 8.654 44,692 +0.01(+0.06%)
Apr 07, 2011 8.682 8.699 8.638 8.649 100,240 -0.02(-0.26%)
Apr 06, 2011 8.649 8.682 8.638 8.671 102,368 +0.03(+0.32%)
Apr 05, 2011 8.621 8.649 8.616 8.643 72,750 +0.03(+0.32%)
Apr 04, 2011 8.632 8.632 8.604 8.616 39,858 +0.01(+0.07%)
Apr 01, 2011 8.604 8.627 8.604 8.610 38,635 +0.02(+0.19%)
Mar 31, 2011 8.599 8.637 8.593 8.593 42,075 -0.02(-0.26%)
Mar 30, 2011 8.616 8.617 8.599 8.616 27,648 -0.01(-0.06%)
Mar 29, 2011 8.632 8.636 8.610 8.621 26,822 +0.01(+0.06%)
Mar 28, 2011 8.632 8.632 8.599 8.616 31,215 +0.00(+0.00%)
Mar 25, 2011 8.599 8.632 8.588 8.616 71,927 +0.02(+0.19%)
Mar 24, 2011 8.588 8.604 8.588 8.599 28,675 +0.01(+0.13%)
Mar 23, 2011 8.582 8.604 8.566 8.588 30,836 +0.01(+0.13%)
Mar 22, 2011 8.555 8.582 8.527 8.577 51,112 +0.01(+0.13%)
Mar 21, 2011 8.570 8.571 8.505 8.566 130,508 +0.02(+0.19%)
Mar 18, 2011 8.560 8.566 8.538 8.549 90,487 -0.01(-0.13%)
Mar 17, 2011 8.571 8.571 8.539 8.560 83,433 +0.03(+0.32%)
Mar 16, 2011 8.516 8.538 8.510 8.532 118,190 -0.01(-0.13%)
Mar 15, 2011 8.522 8.566 8.521 8.544 149,207 -0.02(-0.26%)
Mar 14, 2011 8.516 8.616 8.516 8.566 67,635 -0.01(-0.06%)
Mar 11, 2011 8.521 8.577 8.521 8.571 60,979 +0.05(+0.59%)
Mar 10, 2011 8.483 8.527 8.483 8.521 35,858 -0.03(-0.36%)
Mar 09, 2011 8.527 8.560 8.516 8.552 74,148 +0.01(+0.10%)
Mar 08, 2011 8.505 8.543 8.461 8.543 110,515 +0.03(+0.32%)
Mar 07, 2011 8.505 8.538 8.488 8.516 57,974 -0.01(-0.06%)
Mar 04, 2011 8.466 8.521 8.464 8.521 113,532 +0.03(+0.39%)
Mar 03, 2011 8.472 8.505 8.466 8.488 67,550 +0.01(+0.13%)
Mar 02, 2011 8.444 8.483 8.444 8.477 76,180 +0.03(+0.39%)
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.