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 )

9.340 +0.080 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2009 8.825 8.825 8.671 8.800 0 +0.05(+0.59%)
Jan 29, 2009 8.727 8.903 8.696 8.748 98,379 -0.01(-0.12%)
Jan 28, 2009 8.686 8.825 8.681 8.758 99,978 +0.02(+0.24%)
Jan 27, 2009 8.707 8.769 8.634 8.738 63,711 +0.01(+0.06%)
Jan 26, 2009 8.717 8.753 8.541 8.732 115,816 -0.03(-0.29%)
Jan 23, 2009 8.748 8.771 8.600 8.758 99,140 +0.01(+0.12%)
Jan 22, 2009 8.779 8.779 8.629 8.748 87,049 +0.01(+0.06%)
Jan 21, 2009 8.779 8.779 8.686 8.743 58,139 +0.02(+0.18%)
Jan 20, 2009 8.779 8.779 8.614 8.727 46,465 -0.05(-0.59%)
Jan 16, 2009 8.691 8.779 8.671 8.779 66,609 +0.08(+0.95%)
Jan 15, 2009 8.423 8.727 8.423 8.696 70,951 +0.21(+2.50%)
Jan 14, 2009 8.572 8.642 8.417 8.485 97,811 -0.14(-1.62%)
Jan 13, 2009 8.572 8.831 8.510 8.624 58,854 -0.01(-0.12%)
Jan 12, 2009 8.748 8.748 8.562 8.634 81,830 -0.04(-0.48%)
Jan 09, 2009 8.521 8.738 8.397 8.676 102,707 +0.22(+2.56%)
Jan 08, 2009 8.366 8.500 8.366 8.459 73,381 +0.07(+0.80%)
Jan 07, 2009 8.634 8.634 8.392 8.392 60,221 -0.20(-2.34%)
Jan 06, 2009 8.433 8.650 8.371 8.593 149,205 +0.17(+1.96%)
Jan 05, 2009 8.769 8.831 8.356 8.428 160,852 -0.30(-3.49%)
Jan 02, 2009 8.614 8.779 8.490 8.732 0 +0.18(+2.05%)
Jan 01, 2009 8.485 8.624 8.392 8.557 0 +0.00(+0.00%)
Dec 31, 2008 8.485 8.624 8.392 8.557 202,017 +0.03(+0.36%)
Dec 30, 2008 8.495 8.572 8.464 8.526 93,760 +0.01(+0.06%)
Dec 29, 2008 8.412 8.547 8.330 8.521 67,101 +0.07(+0.86%)
Dec 26, 2008 8.469 8.541 8.314 8.448 190,464 +0.13(+1.61%)
Dec 24, 2008 8.624 8.624 8.263 8.314 177,880 +0.02(+0.19%)
Dec 23, 2008 8.366 8.547 8.273 8.299 172,558 -0.07(-0.86%)
Dec 22, 2008 8.552 8.567 8.226 8.371 97,048 -0.14(-1.64%)
Dec 19, 2008 8.366 8.593 8.366 8.510 318,400 +0.09(+1.10%)
Dec 18, 2008 8.603 8.676 8.216 8.417 309,111 -0.19(-2.16%)
Dec 17, 2008 8.469 8.779 8.459 8.603 181,683 +0.18(+2.08%)
Dec 16, 2008 8.020 8.479 8.015 8.428 177,144 +0.32(+3.88%)
Dec 15, 2008 8.288 8.319 8.108 8.113 91,777 -0.09(-1.07%)
Dec 12, 2008 8.046 8.516 8.046 8.201 162,303 -0.02(-0.25%)
Dec 11, 2008 8.133 8.386 8.133 8.221 91,655 +0.04(+0.51%)
Dec 10, 2008 8.195 8.201 8.113 8.180 185,881 +0.01(+0.06%)
Dec 09, 2008 8.159 8.350 8.113 8.175 303,053 +0.04(+0.44%)
Dec 08, 2008 8.139 8.232 8.118 8.139 224,114 -0.04(-0.51%)
Dec 05, 2008 8.232 8.237 8.139 8.180 50,448 -0.06(-0.69%)
Dec 04, 2008 8.232 8.237 8.139 8.237 166,497 +0.01(+0.06%)
Dec 03, 2008 8.242 8.263 8.144 8.232 47,431 +0.03(+0.31%)
Dec 02, 2008 8.051 8.257 8.051 8.206 57,183 +0.07(+0.91%)
Dec 01, 2008 8.030 8.180 7.880 8.131 49,452 +0.08(+0.94%)
Nov 28, 2008 8.185 8.206 8.004 8.056 56,069 -0.06(-0.76%)
Nov 26, 2008 7.953 8.144 7.880 8.118 180,401 +0.22(+2.75%)
Nov 25, 2008 7.994 7.999 7.751 7.901 176,789 -0.02(-0.20%)
Nov 24, 2008 8.133 8.148 7.855 7.917 66,284 -0.07(-0.91%)
Nov 21, 2008 7.746 8.113 7.689 7.989 81,259 +0.30(+3.90%)
Nov 20, 2008 8.159 8.159 7.684 7.689 88,276 -0.49(-5.94%)
Nov 19, 2008 8.108 8.263 7.880 8.175 63,771 +0.13(+1.59%)
Nov 18, 2008 8.340 8.350 8.004 8.047 99,905 -0.19(-2.30%)
Nov 17, 2008 8.066 8.373 8.066 8.237 62,800 +0.03(+0.31%)
Nov 14, 2008 8.180 8.211 7.818 8.211 52,243 +0.19(+2.32%)
Nov 13, 2008 8.304 8.366 7.953 8.025 99,138 -0.20(-2.45%)
Nov 12, 2008 8.263 8.340 8.221 8.226 36,618 -0.06(-0.75%)
Nov 11, 2008 8.423 8.428 8.288 8.288 43,511 -0.10(-1.17%)
Nov 10, 2008 8.428 8.428 8.268 8.386 38,624 -0.04(-0.49%)
Nov 07, 2008 8.392 8.495 8.278 8.428 103,956 +0.13(+1.56%)
Nov 06, 2008 8.469 8.469 8.206 8.299 56,201 -0.01(-0.12%)
Nov 05, 2008 8.366 8.624 8.263 8.309 48,246 -0.08(-0.92%)
Nov 04, 2008 8.257 8.593 8.211 8.386 84,527 +0.15(+1.82%)
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.