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 31, 2012 9.041 9.070 9.035 9.070 39,342 +0.04(+0.39%)
May 30, 2012 9.047 9.082 9.035 9.035 33,487 -0.02(-0.26%)
May 29, 2012 9.041 9.082 9.035 9.059 38,345 +0.00(+0.00%)
May 25, 2012 9.088 9.112 9.047 9.059 47,420 -0.03(-0.33%)
May 24, 2012 9.053 9.100 9.041 9.088 54,198 +0.01(+0.13%)
May 23, 2012 9.076 9.094 9.041 9.076 32,027 +0.04(+0.46%)
May 22, 2012 9.082 9.082 8.993 9.035 40,343 -0.02(-0.26%)
May 21, 2012 9.100 9.100 9.019 9.059 34,820 -0.04(-0.39%)
May 18, 2012 9.112 9.112 9.041 9.094 28,100 -0.02(-0.20%)
May 17, 2012 9.106 9.112 9.076 9.112 58,678 +0.00(+0.00%)
May 16, 2012 9.100 9.112 9.059 9.112 57,548 +0.02(+0.26%)
May 15, 2012 9.094 9.094 9.041 9.088 27,157 +0.02(+0.20%)
May 14, 2012 9.053 9.076 9.047 9.070 37,259 +0.03(+0.33%)
May 11, 2012 8.993 9.041 8.993 9.041 16,097 +0.05(+0.53%)
May 10, 2012 9.029 9.029 8.982 8.993 32,115 -0.03(-0.33%)
May 09, 2012 9.041 9.041 9.005 9.023 31,298 -0.01(-0.07%)
May 08, 2012 8.999 9.035 8.999 9.029 19,768 +0.04(+0.39%)
May 07, 2012 8.999 9.029 8.993 8.993 35,121 -0.01(-0.07%)
May 04, 2012 9.005 9.071 8.999 8.999 48,359 -0.01(-0.07%)
May 03, 2012 9.088 9.100 9.005 9.005 26,562 -0.05(-0.59%)
May 02, 2012 9.082 9.088 8.864 9.058 72,216 -0.02(-0.20%)
May 01, 2012 9.052 9.082 9.052 9.076 43,348 +0.03(+0.37%)
Apr 30, 2012 9.035 9.052 9.029 9.043 29,802 +0.02(+0.22%)
Apr 27, 2012 9.041 9.041 9.023 9.023 41,654 -0.01(-0.07%)
Apr 26, 2012 8.970 9.029 8.970 9.029 30,183 +0.04(+0.40%)
Apr 25, 2012 9.029 9.035 8.970 8.993 77,104 -0.01(-0.14%)
Apr 24, 2012 8.982 9.011 8.976 9.005 59,032 +0.02(+0.26%)
Apr 23, 2012 9.005 9.005 8.976 8.982 55,753 -0.01(-0.13%)
Apr 20, 2012 8.982 8.993 8.964 8.993 19,355 +0.05(+0.53%)
Apr 19, 2012 8.982 8.993 8.946 8.946 47,751 -0.01(-0.13%)
Apr 18, 2012 8.970 8.970 8.952 8.958 21,738 +0.01(+0.07%)
Apr 17, 2012 8.934 8.958 8.923 8.952 36,972 +0.01(+0.07%)
Apr 16, 2012 8.988 8.988 8.946 8.946 20,553 -0.04(-0.39%)
Apr 13, 2012 8.993 9.005 8.970 8.982 24,756 +0.01(+0.13%)
Apr 12, 2012 8.958 8.970 8.958 8.970 30,673 +0.03(+0.33%)
Apr 11, 2012 8.964 8.976 8.940 8.940 26,901 -0.01(-0.07%)
Apr 10, 2012 8.929 8.976 8.929 8.946 19,140 +0.04(+0.39%)
Apr 09, 2012 8.893 8.940 8.893 8.911 31,239 -0.01(-0.07%)
Apr 05, 2012 8.958 8.958 8.917 8.917 53,087 +0.00(+0.00%)
Apr 04, 2012 8.970 8.979 8.911 8.917 40,367 -0.04(-0.45%)
Apr 03, 2012 8.993 8.993 8.946 8.957 35,079 -0.02(-0.20%)
Apr 02, 2012 8.993 8.993 8.970 8.976 90,120 -0.01(-0.13%)
Mar 30, 2012 8.976 8.987 8.929 8.987 94,640 +0.05(+0.59%)
Mar 29, 2012 8.917 8.964 8.911 8.934 97,210 -0.02(-0.20%)
Mar 28, 2012 8.923 8.958 8.911 8.952 47,939 +0.04(+0.40%)
Mar 27, 2012 8.893 8.923 8.882 8.917 30,546 +0.05(+0.53%)
Mar 26, 2012 8.893 8.911 8.864 8.870 48,862 +0.00(+0.00%)
Mar 23, 2012 8.864 8.905 8.860 8.870 41,123 -0.01(-0.07%)
Mar 22, 2012 8.864 8.905 8.852 8.876 41,715 +0.04(+0.40%)
Mar 21, 2012 8.846 8.893 8.835 8.840 83,353 -0.01(-0.07%)
Mar 20, 2012 8.846 8.846 8.829 8.846 152,349 +0.02(+0.20%)
Mar 19, 2012 8.923 8.923 8.823 8.829 44,485 -0.09(-1.05%)
Mar 16, 2012 8.940 8.943 8.893 8.923 44,620 -0.01(-0.13%)
Mar 15, 2012 8.934 8.940 8.899 8.934 73,642 -0.01(-0.07%)
Mar 14, 2012 8.952 8.970 8.934 8.940 119,583 -0.02(-0.26%)
Mar 13, 2012 8.952 8.970 8.952 8.964 86,969 +0.01(+0.07%)
Mar 12, 2012 8.946 8.958 8.946 8.958 95,979 +0.01(+0.13%)
Mar 09, 2012 8.981 8.987 8.946 8.946 30,240 -0.03(-0.33%)
Mar 08, 2012 8.975 8.987 8.970 8.975 69,128 +0.01(+0.13%)
Mar 07, 2012 8.946 8.987 8.946 8.964 26,629 +0.02(+0.20%)
Mar 06, 2012 8.911 9.081 8.910 8.946 249,804 +0.02(+0.26%)
Mar 05, 2012 8.935 8.946 8.923 8.923 44,978 -0.01(-0.06%)
Mar 02, 2012 8.899 8.935 8.899 8.929 51,062 +0.02(+0.20%)
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.