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, 2015 9.494 9.514 9.480 9.494 22,555 +0.00(+0.00%)
May 28, 2015 9.488 9.508 9.487 9.494 9,929 +0.00(+0.00%)
May 27, 2015 9.494 9.508 9.487 9.494 15,845 +0.01(+0.07%)
May 26, 2015 9.473 9.487 9.473 9.487 11,865 +0.01(+0.07%)
May 22, 2015 9.439 9.480 9.480 9.480 8,853 +0.03(+0.36%)
May 21, 2015 9.452 9.459 9.425 9.446 32,877 +0.00(+0.00%)
May 20, 2015 9.432 9.452 9.418 9.446 6,800 +0.00(+0.05%)
May 19, 2015 9.459 9.461 9.439 9.441 5,178 -0.03(-0.27%)
May 18, 2015 9.439 9.473 9.439 9.466 11,010 -0.01(-0.15%)
May 15, 2015 9.480 9.514 9.480 9.480 38,108 -0.01(-0.07%)
May 14, 2015 9.514 9.521 9.487 9.487 8,595 -0.03(-0.29%)
May 13, 2015 9.535 9.556 9.514 9.514 7,074 -0.01(-0.11%)
May 12, 2015 9.539 9.545 9.525 9.525 83,436 -0.03(-0.29%)
May 11, 2015 9.559 9.561 9.539 9.552 17,262 -0.01(-0.07%)
May 08, 2015 9.559 9.559 9.545 9.559 17,843 +0.03(+0.29%)
May 07, 2015 9.559 9.573 9.532 9.532 18,196 +0.00(+0.00%)
May 06, 2015 9.559 9.587 9.525 9.532 44,145 -0.03(-0.29%)
May 05, 2015 9.559 9.593 9.535 9.559 17,051 +0.01(+0.07%)
May 04, 2015 9.559 9.576 9.539 9.552 8,339 -0.00(-0.04%)
May 01, 2015 9.566 9.586 9.556 9.556 36,652 -0.02(-0.18%)
Apr 30, 2015 9.573 9.587 9.566 9.573 9,257 +0.00(+0.00%)
Apr 29, 2015 9.559 9.584 9.559 9.573 10,818 -0.01(-0.07%)
Apr 28, 2015 9.566 9.586 9.559 9.580 7,936 +0.01(+0.14%)
Apr 27, 2015 9.559 9.566 9.559 9.566 2,456 +0.00(+0.00%)
Apr 24, 2015 9.539 9.580 9.539 9.566 15,473 +0.01(+0.14%)
Apr 23, 2015 9.566 9.573 9.552 9.552 14,174 -0.01(-0.07%)
Apr 22, 2015 9.573 9.573 9.559 9.559 5,219 -0.01(-0.14%)
Apr 21, 2015 9.573 9.580 9.532 9.573 11,800 +0.00(+0.00%)
Apr 20, 2015 9.545 9.587 9.539 9.573 31,473 +0.00(+0.00%)
Apr 17, 2015 9.545 9.630 9.545 9.573 12,466 +0.03(+0.29%)
Apr 16, 2015 9.539 9.552 9.539 9.545 6,204 +0.01(+0.14%)
Apr 15, 2015 9.518 9.532 9.518 9.532 17,363 +0.01(+0.07%)
Apr 14, 2015 9.518 9.525 9.511 9.525 13,779 +0.01(+0.07%)
Apr 13, 2015 9.497 9.518 9.491 9.518 14,339 +0.01(+0.11%)
Apr 10, 2015 9.480 9.514 9.473 9.507 13,834 +0.02(+0.21%)
Apr 09, 2015 9.494 9.508 9.494 9.487 15,196 -0.01(-0.12%)
Apr 08, 2015 9.473 9.501 9.473 9.498 6,996 -0.01(-0.10%)
Apr 07, 2015 9.487 9.508 9.487 9.508 7,726 +0.02(+0.22%)
Apr 06, 2015 9.460 9.501 9.453 9.487 5,012 +0.01(+0.07%)
Apr 02, 2015 9.487 9.480 9.480 9.480 17,117 -0.01(-0.14%)
Apr 01, 2015 9.480 9.521 9.460 9.494 20,207 +0.01(+0.06%)
Mar 31, 2015 9.480 9.489 9.453 9.489 2,090 +0.00(+0.02%)
Mar 30, 2015 9.501 9.542 9.453 9.487 15,503 -0.02(-0.22%)
Mar 27, 2015 9.508 9.535 9.508 9.508 18,491 +0.01(+0.08%)
Mar 26, 2015 9.487 9.508 9.487 9.501 31,285 +0.01(+0.14%)
Mar 25, 2015 9.467 9.487 9.467 9.487 9,597 +0.01(+0.14%)
Mar 24, 2015 9.473 9.477 9.467 9.473 17,467 +0.01(+0.07%)
Mar 23, 2015 9.501 9.501 9.467 9.467 4,945 -0.02(-0.22%)
Mar 20, 2015 9.473 9.497 9.473 9.487 5,018 +0.00(+0.03%)
Mar 19, 2015 9.446 9.485 9.446 9.485 34,354 +0.03(+0.34%)
Mar 18, 2015 9.419 9.453 9.398 9.453 19,269 +0.02(+0.22%)
Mar 17, 2015 9.350 9.432 9.350 9.432 28,546 +0.00(+0.00%)
Mar 16, 2015 9.426 9.447 9.426 9.432 23,143 +0.01(+0.07%)
Mar 13, 2015 9.412 9.439 9.412 9.426 30,872 +0.00(+0.00%)
Mar 12, 2015 9.426 9.436 9.412 9.426 22,783 +0.01(+0.15%)
Mar 11, 2015 9.432 9.460 9.391 9.412 25,256 +0.01(+0.11%)
Mar 10, 2015 9.402 9.565 9.395 9.402 33,481 +0.00(+0.00%)
Mar 09, 2015 9.368 9.415 9.368 9.402 24,174 +0.03(+0.29%)
Mar 06, 2015 9.463 9.470 9.368 9.374 29,637 -0.08(-0.86%)
Mar 05, 2015 9.436 9.470 9.436 9.456 26,984 +0.01(+0.07%)
Mar 04, 2015 9.395 9.504 9.402 9.449 46,778 +0.05(+0.51%)
Mar 03, 2015 9.388 9.415 9.381 9.402 184,164 +0.00(+0.00%)
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.