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 )

9.360 +0.110 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2024 9.551 9.635 9.545 9.635 583 +0.10(+1.08%)
Jan 30, 2024 9.433 9.532 9.433 9.532 7,923 +0.08(+0.83%)
Jan 29, 2024 9.492 9.492 9.433 9.453 5,615 -0.03(-0.31%)
Jan 26, 2024 9.482 9.482 9.482 9.482 528 -0.06(-0.62%)
Jan 25, 2024 9.541 9.541 9.541 9.541 113 +0.16(+1.67%)
Jan 23, 2024 9.384 1 -0.03(-0.31%)
Jan 22, 2024 9.414 9.443 9.404 9.414 4,286 -0.01(-0.10%)
Jan 19, 2024 9.374 9.423 9.370 9.423 1,511 -0.04(-0.42%)
Jan 18, 2024 9.463 9.463 9.433 9.463 2,967 +0.03(+0.31%)
Jan 16, 2024 9.433 45 -0.08(-0.83%)
Jan 12, 2024 9.512 9.512 9.512 9.512 1,243 -0.02(-0.21%)
Jan 11, 2024 9.551 9.591 9.473 9.532 5,587 -0.11(-1.11%)
Jan 10, 2024 9.639 9.639 9.639 9.639 104 +0.01(+0.10%)
Jan 09, 2024 9.717 9.717 9.551 9.629 3,909 -0.16(-1.60%)
Jan 08, 2024 9.688 9.785 9.688 9.785 335 +0.21(+2.20%)
Jan 05, 2024 9.609 9.639 9.504 9.575 6,596 +0.03(+0.36%)
Jan 04, 2024 9.492 9.551 9.487 9.541 3,100 +0.07(+0.72%)
Jan 03, 2024 9.472 9.472 9.472 9.472 277 -0.01(-0.10%)
Jan 02, 2024 9.482 9.482 9.482 9.482 184 -0.04(-0.46%)
Dec 29, 2023 9.521 9.531 9.472 9.526 5,375 -0.05(-0.57%)
Dec 28, 2023 9.531 9.580 9.531 9.580 50,514 -0.00(-0.05%)
Dec 27, 2023 9.541 9.585 9.521 9.585 2,021 +0.01(+0.15%)
Dec 26, 2023 9.529 9.580 9.529 9.570 2,150 +0.05(+0.51%)
Dec 22, 2023 9.511 9.521 9.511 9.521 268 -0.04(-0.41%)
Dec 21, 2023 9.541 9.560 9.502 9.560 1,554 -0.04(-0.41%)
Dec 20, 2023 9.639 9.639 9.600 9.600 292 +0.00(+0.00%)
Dec 19, 2023 9.492 9.600 9.492 9.600 3,105 +0.10(+1.03%)
Dec 18, 2023 9.567 9.567 9.502 9.502 1,468 +0.01(+0.10%)
Dec 15, 2023 9.502 9.502 9.467 9.492 2,894 -0.05(-0.52%)
Dec 14, 2023 9.511 9.542 9.492 9.542 1,050 +0.04(+0.43%)
Dec 13, 2023 9.403 9.501 9.403 9.501 1,272 +0.10(+1.04%)
Dec 12, 2023 9.403 9.403 9.403 9.403 102 +0.03(+0.30%)
Dec 08, 2023 9.375 14 -0.13(-1.32%)
Dec 07, 2023 9.471 9.515 9.469 9.501 3,040 -0.01(-0.10%)
Dec 06, 2023 9.384 9.510 9.384 9.510 1,907 +0.02(+0.21%)
Dec 05, 2023 9.510 9.510 9.491 9.491 1,025 -0.01(-0.10%)
Dec 04, 2023 9.403 9.501 9.335 9.501 26,879 -0.00(-0.04%)
Dec 01, 2023 9.504 9.504 9.504 9.504 920 -0.00(-0.02%)
Nov 30, 2023 9.598 9.598 9.506 9.506 1,051 -0.06(-0.66%)
Nov 29, 2023 9.238 9.569 9.238 9.569 32,802 +0.27(+2.88%)
Nov 28, 2023 9.277 9.379 9.277 9.301 9,127 +0.02(+0.20%)
Nov 27, 2023 9.228 9.282 9.140 9.282 9,269 -0.03(-0.36%)
Nov 24, 2023 9.316 9.316 9.316 9.316 102 -0.08(-0.86%)
Nov 22, 2023 9.364 9.397 9.364 9.397 789 +0.09(+0.98%)
Nov 21, 2023 9.306 9.306 9.306 9.306 2,242 +0.08(+0.84%)
Nov 20, 2023 9.267 9.267 9.228 9.228 358 -0.11(-1.19%)
Nov 17, 2023 9.428 9.428 9.296 9.339 4,615 +0.04(+0.46%)
Nov 16, 2023 9.296 9.296 9.296 9.296 534 -0.09(-0.93%)
Nov 15, 2023 9.384 9.384 9.384 9.384 297 -0.05(-0.52%)
Nov 14, 2023 9.111 9.432 9.052 9.432 7,845 +0.06(+0.63%)
Nov 13, 2023 9.169 9.373 9.169 9.373 1,252 +0.08(+0.84%)
Nov 09, 2023 9.295 2 -0.03(-0.31%)
Nov 08, 2023 9.325 9.325 9.325 9.325 548 +0.04(+0.42%)
Nov 07, 2023 9.286 9.286 9.286 9.286 240 +0.08(+0.84%)
Nov 06, 2023 9.295 9.305 9.121 9.208 7,158 -0.35(-3.65%)
Nov 03, 2023 9.557 9.557 9.557 9.557 106 +0.04(+0.41%)
Nov 02, 2023 9.441 9.519 9.441 9.519 1,275 +0.04(+0.41%)
Nov 01, 2023 9.363 9.489 9.363 9.480 5,726 +0.19(+2.09%)
Oct 31, 2023 9.033 9.344 9.033 9.286 2,309 +0.15(+1.59%)
Oct 30, 2023 8.975 9.140 8.975 9.140 3,173 -0.11(-1.15%)
Oct 27, 2023 9.004 9.247 9.004 9.247 1,659 +0.12(+1.28%)
Oct 26, 2023 9.266 9.266 9.121 9.130 9,715 -0.25(-2.64%)
Oct 24, 2023 9.378 144 +0.33(+3.59%)
Oct 23, 2023 8.849 9.072 8.752 9.053 4,760 +0.24(+2.70%)
Oct 20, 2023 8.975 8.975 8.791 8.815 977 +0.03(+0.30%)
Oct 19, 2023 8.789 8.789 8.789 8.789 2,008 -0.17(-1.95%)
Oct 18, 2023 8.995 8.995 8.964 8.964 893 -0.15(-1.62%)
Oct 17, 2023 9.024 9.111 8.878 9.111 1,939 -0.10(-1.05%)
Oct 16, 2023 9.208 9.208 9.208 9.208 329 -0.10(-1.04%)
Oct 13, 2023 8.927 9.305 8.927 9.305 1,841 +0.24(+2.63%)
Oct 12, 2023 9.139 9.139 8.977 9.067 3,078 -0.11(-1.20%)
Oct 11, 2023 9.178 9.178 9.178 9.178 592 +0.10(+1.06%)
Oct 10, 2023 9.429 9.429 9.081 9.081 1,818 -0.19(-2.08%)
Oct 09, 2023 9.274 9.274 9.274 9.274 110 +0.24(+2.67%)
Oct 06, 2023 9.052 9.052 9.033 9.033 735 -0.19(-2.09%)
Oct 05, 2023 9.226 9.226 9.226 9.226 219 +0.17(+1.92%)
Oct 04, 2023 9.361 9.361 9.052 9.052 1,766 -0.40(-4.19%)
Oct 03, 2023 9.226 9.506 9.226 9.448 1,538 +0.19(+2.03%)
Oct 02, 2023 9.342 9.342 9.255 9.260 1,453 -0.26(-2.75%)
Sep 29, 2023 9.545 9.545 9.400 9.521 1,371 -0.02(-0.24%)
Sep 27, 2023 9.545 119 +0.27(+2.92%)
Sep 26, 2023 9.313 9.361 9.274 9.274 1,243 -0.10(-1.03%)
Sep 25, 2023 9.313 9.371 9.371 9.371 17,250 -0.05(-0.51%)
Sep 21, 2023 9.419 37 -0.24(-2.50%)
Sep 20, 2023 9.496 9.661 9.496 9.661 2,587 +0.18(+1.94%)
Sep 19, 2023 9.545 9.545 9.448 9.477 4,960 -0.16(-1.70%)
Sep 18, 2023 9.438 9.651 9.438 9.641 2,126 +0.33(+3.53%)
Sep 15, 2023 9.516 9.676 9.313 9.313 1,480 -0.14(-1.53%)
Sep 14, 2023 9.458 9.458 9.458 9.458 435 +0.13(+1.36%)
Sep 13, 2023 9.716 9.793 9.331 9.331 8,955 -0.24(-2.51%)
Sep 12, 2023 9.572 9.572 9.572 9.572 483 +0.09(+0.95%)
Sep 11, 2023 9.591 9.591 9.481 9.481 1,745 -0.06(-0.64%)
Sep 08, 2023 9.649 9.649 9.543 9.543 1,053 -0.08(-0.80%)
Sep 07, 2023 9.524 9.620 9.504 9.620 3,417 +0.18(+1.94%)
Sep 06, 2023 9.389 9.437 9.389 9.437 4,862 +0.09(+0.93%)
Sep 05, 2023 9.552 9.552 9.350 9.350 292 -0.12(-1.22%)
Sep 01, 2023 9.572 9.572 9.466 9.466 1,774 -0.01(-0.10%)
Aug 31, 2023 9.593 9.593 9.475 9.475 513 -0.02(-0.17%)
Aug 30, 2023 9.375 9.492 9.375 9.492 2,477 -0.06(-0.63%)
Aug 29, 2023 9.552 9.552 9.552 9.552 764 -0.06(-0.60%)
Aug 28, 2023 9.600 9.610 9.567 9.610 1,255 +0.25(+2.67%)
Aug 24, 2023 9.360 2 -0.26(-2.70%)
Aug 23, 2023 9.620 9.620 9.620 9.620 3,029 +0.00(+0.00%)
Aug 22, 2023 9.495 9.785 9.475 9.620 19,975 +0.19(+2.04%)
Aug 18, 2023 9.427 2 +0.13(+1.45%)
Aug 16, 2023 9.293 84 +0.00(+0.00%)
Aug 14, 2023 9.293 12 +0.03(+0.32%)
Aug 10, 2023 9.263 14 -0.17(-1.83%)
Aug 09, 2023 9.368 9.459 9.368 9.435 3,094 +0.05(+0.51%)
Aug 08, 2023 9.339 9.579 9.301 9.387 5,443 -0.19(-2.00%)
Aug 07, 2023 9.579 9.579 9.435 9.579 8,387 +0.32(+3.41%)
Aug 04, 2023 9.225 9.272 9.225 9.263 714 -0.17(-1.83%)
Aug 03, 2023 9.464 9.464 9.254 9.435 1,784 -0.11(-1.10%)
Aug 02, 2023 9.359 9.627 9.359 9.541 6,160 +0.13(+1.43%)
Aug 01, 2023 9.560 9.574 9.407 9.407 1,619 -0.12(-1.26%)
Jul 31, 2023 9.579 9.579 9.526 9.526 1,262 -0.12(-1.25%)
Jul 28, 2023 9.579 9.647 9.569 9.647 449 +0.21(+2.24%)
Jul 27, 2023 9.646 9.646 9.407 9.435 945 -0.18(-1.84%)
Jul 26, 2023 9.612 9.612 9.612 9.612 524 +0.21(+2.19%)
Jul 25, 2023 9.407 9.598 9.359 9.407 3,727 -0.08(-0.81%)
Jul 24, 2023 9.694 9.694 9.483 9.483 1,293 -0.19(-1.98%)
Jul 21, 2023 9.435 9.675 9.435 9.675 4,938 +0.36(+3.89%)
Jul 20, 2023 9.215 9.541 9.215 9.313 5,996 -0.06(-0.63%)
Jul 19, 2023 9.483 9.483 9.244 9.371 2,712 -0.17(-1.77%)
Jul 18, 2023 9.407 9.541 9.359 9.541 5,116 +0.28(+2.99%)
Jul 17, 2023 9.301 9.474 9.264 9.264 1,854 +0.04(+0.42%)
Jul 14, 2023 9.253 9.253 9.226 9.226 493 -0.07(-0.71%)
Jul 13, 2023 9.292 9.359 9.225 9.292 591 +0.13(+1.37%)
Jul 12, 2023 9.166 9.166 9.166 9.166 161 -0.02(-0.21%)
Jul 11, 2023 9.271 9.385 9.166 9.185 10,617 -0.15(-1.63%)
Jul 10, 2023 9.090 9.337 9.090 9.337 8,181 +0.25(+2.72%)
Jul 07, 2023 9.128 9.128 9.090 9.090 3,449 -0.19(-2.04%)
Jul 06, 2023 9.233 9.499 9.071 9.279 8,932 -0.04(-0.43%)
Jul 05, 2023 9.118 9.319 9.052 9.319 19,431 +0.20(+2.14%)
Jul 03, 2023 9.109 9.123 9.109 9.123 1,401 +0.01(+0.16%)
Jun 30, 2023 9.204 9.204 9.042 9.109 9,026 +0.00(+0.00%)
Jun 29, 2023 9.166 9.195 9.109 9.109 3,164 -0.12(-1.34%)
Jun 28, 2023 9.223 9.233 9.223 9.233 404 +0.05(+0.52%)
Jun 26, 2023 9.185 13 -0.15(-1.63%)
Jun 23, 2023 9.252 9.338 9.161 9.338 1,954 +0.02(+0.20%)
Jun 21, 2023 9.319 10 -0.07(-0.71%)
Jun 20, 2023 9.290 9.414 9.223 9.385 2,206 +0.00(+0.00%)
Jun 16, 2023 9.385 9.385 9.385 9.385 225 -0.07(-0.69%)
Jun 15, 2023 9.490 9.490 9.451 9.451 1,395 +0.06(+0.60%)
Jun 14, 2023 9.395 9.395 9.395 9.395 149 +0.09(+0.93%)
Jun 13, 2023 9.308 9.308 9.308 9.308 105 -0.03(-0.31%)
Jun 09, 2023 9.337 33 -0.07(-0.72%)
Jun 08, 2023 9.422 9.422 9.404 9.404 2,320 -0.06(-0.59%)
Jun 07, 2023 9.631 9.631 9.460 9.460 3,887 +0.28(+3.10%)
Jun 06, 2023 9.312 9.312 9.175 9.175 3,318 -0.17(-1.83%)
Jun 05, 2023 9.261 9.674 9.175 9.346 15,533 +0.10(+1.13%)
Jun 02, 2023 9.356 9.356 9.242 9.242 519 +0.02(+0.23%)
Jun 01, 2023 9.299 9.465 9.221 9.221 1,421 -0.08(-0.84%)
May 31, 2023 9.185 9.356 9.185 9.299 1,093 -0.01(-0.10%)
May 30, 2023 9.280 9.308 9.280 9.308 524 +0.14(+1.55%)
May 26, 2023 9.375 9.375 9.166 9.166 3,789 -0.10(-1.13%)
May 25, 2023 9.403 9.403 9.270 9.270 1,592 -0.20(-2.13%)
May 23, 2023 9.472 3 +0.19(+2.07%)
May 22, 2023 9.565 9.565 9.251 9.280 2,059 -0.19(-1.96%)
May 19, 2023 9.465 9.465 9.465 9.465 214 -0.13(-1.34%)
May 16, 2023 9.593 0 +0.04(+0.41%)
May 11, 2023 9.554 31 +0.07(+0.70%)
May 10, 2023 9.488 9.488 9.488 9.488 220 -0.02(-0.20%)
May 09, 2023 9.441 9.507 9.441 9.507 655 +0.13(+1.41%)
May 08, 2023 9.460 9.495 9.365 9.374 1,985 -0.09(-0.90%)
May 05, 2023 9.460 9.460 9.460 9.460 245 +0.12(+1.32%)
May 04, 2023 9.318 9.337 9.318 9.337 241 -0.45(-4.64%)
May 03, 2023 9.904 9.904 9.696 9.791 3,905 +0.06(+0.58%)
May 02, 2023 9.677 9.734 9.431 9.734 14,832 -0.01(-0.10%)
May 01, 2023 9.583 9.743 9.488 9.743 21,418 +0.04(+0.43%)
Apr 28, 2023 9.422 9.702 9.402 9.702 4,499 +0.29(+3.08%)
Apr 27, 2023 9.318 9.412 9.318 9.412 6,366 +0.16(+1.74%)
Apr 26, 2023 9.318 9.318 9.252 9.252 345 -0.03(-0.29%)
Apr 25, 2023 9.252 9.278 9.252 9.278 418 +0.00(+0.03%)
Apr 24, 2023 9.176 9.275 9.176 9.275 1,270 +0.14(+1.50%)
Apr 21, 2023 9.138 9.138 9.138 9.138 1,882 -0.02(-0.21%)
Apr 20, 2023 9.129 9.218 9.129 9.157 389 -0.05(-0.50%)
Apr 19, 2023 9.209 9.209 9.203 9.203 219 +0.04(+0.45%)
Apr 18, 2023 9.162 9.162 9.162 9.162 329 -0.05(-0.51%)
Apr 17, 2023 9.261 9.261 9.209 9.209 270 -0.09(-0.97%)
Apr 14, 2023 9.176 9.299 9.176 9.299 600 +0.17(+1.87%)
Apr 13, 2023 9.166 9.318 9.129 9.129 3,786 -0.10(-1.12%)
Apr 12, 2023 9.288 9.288 9.109 9.232 12,980 +0.15(+1.66%)
Apr 11, 2023 9.703 9.703 9.081 9.081 256,228 -0.39(-4.08%)
Apr 10, 2023 9.467 9.703 9.467 9.467 6,866 +0.00(+0.00%)
Apr 06, 2023 9.467 9.467 9.467 9.467 6,895 +0.12(+1.31%)
Apr 05, 2023 9.345 9.345 9.269 9.345 3,934 +0.22(+2.37%)
Apr 04, 2023 9.128 9.128 9.128 9.128 851 -0.03(-0.36%)
Apr 03, 2023 9.109 9.161 9.109 9.161 518 -0.02(-0.26%)
Mar 31, 2023 9.185 9.185 9.185 9.185 346 +0.00(+0.00%)
Mar 30, 2023 9.175 9.185 9.109 9.185 2,367 +0.08(+0.83%)
Mar 29, 2023 9.137 9.137 9.109 9.109 1,936 +0.02(+0.21%)
Mar 28, 2023 9.072 9.090 9.072 9.090 3,628 +0.19(+2.14%)
Mar 27, 2023 8.940 8.977 8.878 8.900 4,085 -0.11(-1.17%)
Mar 24, 2023 8.958 9.006 8.949 9.006 2,196 +0.06(+0.63%)
Mar 23, 2023 8.949 8.949 8.949 8.949 1,073 -0.12(-1.35%)
Mar 22, 2023 8.977 9.072 8.977 9.072 647 +0.12(+1.34%)
Mar 21, 2023 9.024 9.024 8.949 8.952 719 -0.04(-0.49%)
Mar 20, 2023 9.024 9.024 8.996 8.996 918 -0.05(-0.52%)
Mar 17, 2023 9.034 9.043 8.921 9.043 1,783 -0.03(-0.31%)
Mar 16, 2023 9.062 9.081 9.062 9.072 2,148 -0.05(-0.58%)
Mar 15, 2023 9.072 9.124 9.062 9.124 6,004 +0.16(+1.74%)
Mar 14, 2023 8.940 8.968 8.940 8.968 1,068 -0.05(-0.51%)
Mar 13, 2023 9.033 9.070 9.014 9.014 1,631 -0.03(-0.31%)
Mar 10, 2023 9.117 9.117 8.995 9.042 2,250 +0.01(+0.10%)
Mar 09, 2023 9.061 9.061 9.033 9.033 720 -0.01(-0.10%)
Mar 07, 2023 9.042 0 -0.07(-0.82%)
Mar 06, 2023 9.089 9.117 9.070 9.117 92,832 +0.05(+0.52%)
Mar 03, 2023 9.089 9.090 9.070 9.070 1,827 +0.00(+0.00%)
Mar 02, 2023 9.089 9.089 9.033 9.070 1,567 -0.11(-1.19%)
Mar 01, 2023 9.033 9.179 9.033 9.179 4,285 +0.08(+0.89%)
Feb 28, 2023 9.333 9.333 8.911 9.098 7,681 -0.23(-2.51%)
Feb 27, 2023 9.333 9.333 9.333 9.333 276 +0.00(+0.00%)
Feb 24, 2023 9.070 9.333 9.023 9.333 7,356 +0.14(+1.53%)
Feb 22, 2023 9.192 2 -0.06(-0.61%)
Feb 21, 2023 9.464 9.464 9.108 9.249 3,262 -0.30(-3.14%)
Feb 15, 2023 9.549 43 -0.08(-0.78%)
Feb 14, 2023 9.671 9.671 9.502 9.624 892 +0.12(+1.29%)
Feb 10, 2023 9.501 1 +0.05(+0.58%)
Feb 09, 2023 9.632 9.632 9.445 9.446 1,316 -0.11(-1.16%)
Feb 08, 2023 9.445 9.557 9.445 9.557 1,311 +0.12(+1.29%)
Feb 07, 2023 9.585 9.585 9.435 9.435 749 -0.22(-2.32%)
Feb 06, 2023 9.501 9.660 9.501 9.660 880 +0.19(+1.97%)
Feb 03, 2023 9.510 9.510 9.473 9.473 931 -0.08(-0.88%)
Feb 02, 2023 9.557 9.566 9.529 9.557 690 +0.04(+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.