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 (%)
May 30, 2014 9.355 9.355 9.295 9.295 21,555 -0.05(-0.49%)
May 29, 2014 9.361 9.401 9.335 9.341 23,054 -0.04(-0.42%)
May 28, 2014 9.328 9.427 9.311 9.381 48,910 +0.05(+0.49%)
May 27, 2014 9.315 9.361 9.302 9.335 18,823 +0.00(+0.00%)
May 23, 2014 9.348 9.335 9.335 9.335 11,560 +0.01(+0.14%)
May 22, 2014 9.289 9.322 9.243 9.322 43,834 +0.02(+0.21%)
May 21, 2014 9.309 9.322 9.276 9.302 30,934 -0.00(-0.00%)
May 20, 2014 9.322 9.335 9.295 9.302 65,479 -0.01(-0.15%)
May 19, 2014 9.322 9.341 9.316 9.316 8,326 -0.01(-0.13%)
May 16, 2014 9.335 9.348 9.315 9.328 57,190 -0.01(-0.07%)
May 15, 2014 9.335 9.374 9.315 9.335 147,064 +0.01(+0.07%)
May 14, 2014 9.335 9.355 9.316 9.328 67,184 -0.00(-0.03%)
May 13, 2014 9.302 9.355 9.276 9.331 129,309 +0.07(+0.71%)
May 12, 2014 9.292 9.299 9.266 9.266 29,335 -0.01(-0.14%)
May 09, 2014 9.286 9.299 9.279 9.279 38,486 +0.00(+0.00%)
May 08, 2014 9.312 9.364 9.266 9.279 82,894 -0.03(-0.35%)
May 07, 2014 9.299 9.351 9.292 9.312 161,792 +0.01(+0.14%)
May 06, 2014 9.272 9.371 9.272 9.299 59,187 +0.03(+0.28%)
May 05, 2014 9.272 9.318 9.272 9.272 65,458 -0.01(-0.07%)
May 02, 2014 9.279 9.338 9.259 9.279 115,932 -0.01(-0.14%)
May 01, 2014 9.259 9.325 9.259 9.292 55,076 +0.03(+0.35%)
Apr 30, 2014 9.279 9.351 9.259 9.259 75,106 -0.02(-0.21%)
Apr 29, 2014 9.259 9.312 9.259 9.279 70,812 +0.02(+0.21%)
Apr 28, 2014 9.253 9.299 9.253 9.259 73,281 +0.00(+0.00%)
Apr 25, 2014 9.259 9.292 9.253 9.259 41,572 +0.01(+0.07%)
Apr 24, 2014 9.240 9.259 9.240 9.253 19,179 +0.01(+0.14%)
Apr 23, 2014 9.246 9.266 9.227 9.240 58,515 -0.00(-0.02%)
Apr 22, 2014 9.240 9.259 9.233 9.241 11,526 +0.00(+0.02%)
Apr 21, 2014 9.266 9.272 9.227 9.240 54,130 +0.01(+0.07%)
Apr 17, 2014 9.246 9.233 9.233 9.233 59,557 -0.02(-0.21%)
Apr 16, 2014 9.213 9.299 9.207 9.253 52,989 +0.03(+0.36%)
Apr 15, 2014 9.207 9.233 9.200 9.220 27,993 +0.01(+0.14%)
Apr 14, 2014 9.246 9.246 9.194 9.207 51,697 -0.05(-0.50%)
Apr 11, 2014 9.220 9.272 9.220 9.253 37,550 +0.04(+0.39%)
Apr 10, 2014 9.210 9.249 9.204 9.217 85,214 +0.01(+0.07%)
Apr 09, 2014 9.197 9.223 9.197 9.210 55,647 +0.01(+0.14%)
Apr 08, 2014 9.210 9.217 9.197 9.197 44,189 -0.01(-0.14%)
Apr 07, 2014 9.171 9.230 9.171 9.210 72,477 +0.01(+0.14%)
Apr 04, 2014 9.171 9.236 9.171 9.197 107,764 +0.03(+0.36%)
Apr 03, 2014 9.165 9.210 9.165 9.165 95,837 -0.01(-0.14%)
Apr 02, 2014 9.138 9.204 9.138 9.178 194,612 +0.03(+0.28%)
Apr 01, 2014 9.171 9.171 9.145 9.152 9,126 -0.01(-0.14%)
Mar 31, 2014 9.125 9.184 9.112 9.165 95,487 +0.02(+0.21%)
Mar 28, 2014 9.125 9.145 9.125 9.145 39,260 +0.01(+0.14%)
Mar 27, 2014 9.125 9.145 9.114 9.132 14,202 +0.01(+0.14%)
Mar 26, 2014 9.112 9.125 9.106 9.119 17,049 +0.00(+0.00%)
Mar 25, 2014 9.093 9.119 9.093 9.119 8,438 +0.02(+0.21%)
Mar 24, 2014 9.073 9.112 9.073 9.099 66,877 +0.01(+0.14%)
Mar 21, 2014 9.080 9.099 9.080 9.086 22,611 +0.01(+0.14%)
Mar 20, 2014 9.073 9.086 9.067 9.073 51,500 -0.01(-0.14%)
Mar 19, 2014 9.093 9.106 9.086 9.086 50,971 -0.01(-0.07%)
Mar 18, 2014 9.086 9.106 9.086 9.093 28,196 +0.01(+0.07%)
Mar 17, 2014 9.093 9.119 9.086 9.086 100,815 -0.01(-0.07%)
Mar 14, 2014 9.086 9.145 9.086 9.093 86,597 +0.01(+0.07%)
Mar 13, 2014 9.086 9.112 9.073 9.086 74,904 +0.00(+0.00%)
Mar 12, 2014 9.067 9.093 9.067 9.086 15,105 +0.02(+0.18%)
Mar 11, 2014 9.070 9.089 9.063 9.070 25,201 -0.01(-0.14%)
Mar 10, 2014 9.076 9.089 9.076 9.083 29,263 +0.01(+0.07%)
Mar 07, 2014 9.102 9.128 9.070 9.076 45,669 -0.03(-0.29%)
Mar 06, 2014 9.115 9.148 9.096 9.102 66,197 -0.03(-0.28%)
Mar 05, 2014 9.135 9.154 9.128 9.128 66,166 -0.01(-0.14%)
Mar 04, 2014 9.116 9.167 9.115 9.141 17,469 +0.01(+0.14%)
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.