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, 2016 9.796 9.876 9.768 9.868 23,492 +0.07(+0.73%)
May 27, 2016 9.753 9.796 9.796 9.796 9,447 +0.05(+0.52%)
May 26, 2016 9.739 9.753 9.739 9.746 5,404 +0.01(+0.07%)
May 25, 2016 9.739 9.746 9.732 9.739 8,387 +0.01(+0.07%)
May 24, 2016 9.717 9.737 9.717 9.732 8,302 +0.00(+0.00%)
May 23, 2016 9.725 9.739 9.718 9.732 5,883 +0.01(+0.07%)
May 20, 2016 9.710 9.738 9.710 9.724 9,209 +0.02(+0.22%)
May 19, 2016 9.688 9.703 9.681 9.703 5,373 +0.00(+0.00%)
May 18, 2016 9.688 9.710 9.681 9.703 6,262 -0.02(-0.22%)
May 17, 2016 9.674 9.724 9.674 9.724 23,163 -0.01(-0.07%)
May 16, 2016 9.717 9.732 9.710 9.732 3,089 -0.00(-0.00%)
May 13, 2016 9.741 9.745 9.732 9.732 2,748 +0.01(+0.07%)
May 12, 2016 9.717 9.746 9.717 9.724 10,698 +0.01(+0.07%)
May 11, 2016 9.682 9.797 9.675 9.718 19,969 +0.01(+0.15%)
May 10, 2016 9.689 9.739 9.682 9.704 13,649 +0.00(+0.00%)
May 09, 2016 9.689 9.725 9.668 9.704 28,497 +0.00(+0.00%)
May 06, 2016 9.704 9.768 9.704 9.704 28,986 -0.03(-0.29%)
May 05, 2016 9.747 9.761 9.725 9.732 28,528 +0.01(+0.07%)
May 04, 2016 9.704 9.761 9.704 9.725 14,456 +0.01(+0.15%)
May 03, 2016 9.732 9.732 9.711 9.711 12,325 +0.00(+0.00%)
May 02, 2016 9.675 9.732 9.675 9.711 12,557 -0.01(-0.15%)
Apr 29, 2016 9.718 9.741 9.718 9.725 9,609 -0.01(-0.15%)
Apr 28, 2016 9.718 9.747 9.689 9.739 7,049 +0.00(+0.00%)
Apr 27, 2016 9.675 9.753 9.675 9.739 4,443 +0.04(+0.44%)
Apr 26, 2016 9.603 9.718 9.510 9.696 34,483 -0.04(-0.37%)
Apr 25, 2016 9.732 9.761 9.711 9.732 9,690 -0.06(-0.66%)
Apr 22, 2016 9.768 9.797 9.747 9.797 8,063 +0.01(+0.15%)
Apr 21, 2016 9.739 9.782 9.739 9.782 4,401 +0.04(+0.37%)
Apr 20, 2016 9.739 9.754 9.739 9.747 2,289 +0.02(+0.22%)
Apr 19, 2016 9.754 9.768 9.725 9.725 6,663 -0.01(-0.15%)
Apr 18, 2016 9.739 9.782 9.718 9.739 4,994 -0.01(-0.07%)
Apr 15, 2016 9.725 9.790 9.725 9.747 7,879 +0.00(+0.00%)
Apr 14, 2016 9.718 9.747 9.718 9.747 8,197 +0.03(+0.30%)
Apr 13, 2016 9.696 9.736 9.696 9.718 4,269 +0.01(+0.07%)
Apr 12, 2016 9.711 9.735 9.697 9.711 11,835 -0.01(-0.07%)
Apr 11, 2016 9.690 9.811 9.661 9.719 25,381 -0.06(-0.66%)
Apr 08, 2016 9.733 9.811 9.726 9.783 12,518 +0.04(+0.40%)
Apr 07, 2016 9.733 9.797 9.697 9.744 16,903 -0.01(-0.11%)
Apr 06, 2016 10.03 10.03 9.726 9.754 5,319 +0.02(+0.22%)
Apr 05, 2016 10.01 10.01 9.707 9.733 4,283 +0.01(+0.15%)
Apr 04, 2016 9.690 9.719 9.690 9.719 1,817 +0.03(+0.29%)
Apr 01, 2016 9.676 9.769 9.676 9.691 11,258 +0.00(+0.01%)
Mar 31, 2016 9.676 9.690 9.633 9.690 6,728 +0.02(+0.22%)
Mar 30, 2016 9.661 9.669 9.654 9.669 4,998 +0.03(+0.30%)
Mar 29, 2016 9.647 9.661 9.640 9.640 1,113 -0.02(-0.22%)
Mar 28, 2016 9.661 9.666 9.647 9.661 7,969 +0.01(+0.07%)
Mar 24, 2016 9.640 9.654 9.654 9.654 1,399 +0.01(+0.07%)
Mar 23, 2016 9.611 9.647 9.611 9.647 5,461 +0.01(+0.15%)
Mar 22, 2016 9.590 9.633 9.590 9.633 5,340 +0.03(+0.30%)
Mar 21, 2016 9.590 9.626 9.590 9.604 8,045 -0.01(-0.07%)
Mar 18, 2016 9.633 9.654 9.590 9.611 8,014 -0.04(-0.44%)
Mar 17, 2016 9.669 9.683 9.597 9.654 13,964 +0.00(+0.00%)
Mar 16, 2016 9.676 9.676 9.647 9.654 60,819 -0.03(-0.26%)
Mar 15, 2016 9.604 9.697 9.604 9.679 33,694 +0.05(+0.48%)
Mar 14, 2016 9.654 9.661 9.626 9.633 42,276 -0.04(-0.44%)
Mar 11, 2016 9.626 9.683 9.626 9.676 33,490 +0.05(+0.51%)
Mar 10, 2016 9.626 9.641 9.612 9.626 11,152 -0.01(-0.07%)
Mar 09, 2016 9.619 9.646 9.619 9.634 18,480 +0.01(+0.07%)
Mar 08, 2016 9.598 9.646 9.598 9.626 14,123 +0.00(+0.00%)
Mar 07, 2016 9.911 9.911 9.619 9.626 18,095 +0.00(+0.00%)
Mar 04, 2016 9.591 9.648 9.591 9.626 20,676 +0.04(+0.37%)
Mar 03, 2016 9.541 9.626 9.541 9.591 17,376 +0.02(+0.22%)
Mar 02, 2016 9.591 9.634 9.569 9.569 11,071 -0.06(-0.59%)
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.