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: 4:10 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 29, 2010 8.675 8.706 8.655 8.660 74,580 -0.01(-0.12%)
Jan 28, 2010 8.753 8.753 8.670 8.670 65,887 -0.04(-0.47%)
Jan 27, 2010 8.758 8.774 8.701 8.712 67,078 -0.03(-0.30%)
Jan 26, 2010 8.732 8.779 8.686 8.737 125,015 +0.04(+0.42%)
Jan 25, 2010 8.701 8.755 8.701 8.701 74,160 -0.04(-0.41%)
Jan 22, 2010 8.774 8.789 8.696 8.737 59,286 -0.04(-0.47%)
Jan 21, 2010 8.727 8.779 8.701 8.779 48,540 +0.09(+1.01%)
Jan 20, 2010 8.706 8.722 8.650 8.691 62,231 -0.04(-0.41%)
Jan 19, 2010 8.686 8.774 8.686 8.727 81,999 +0.04(+0.42%)
Jan 15, 2010 8.701 8.691 8.691 8.691 46,863 -0.02(-0.24%)
Jan 14, 2010 8.665 8.712 8.665 8.712 93,113 +0.02(+0.18%)
Jan 13, 2010 8.712 8.743 8.660 8.696 102,081 -0.02(-0.18%)
Jan 12, 2010 8.675 8.748 8.608 8.712 116,455 +0.04(+0.42%)
Jan 11, 2010 8.748 8.779 8.624 8.675 98,070 +0.00(+0.00%)
Jan 08, 2010 8.603 8.706 8.603 8.675 80,721 +0.05(+0.60%)
Jan 07, 2010 8.727 8.727 8.567 8.624 66,300 +0.02(+0.26%)
Jan 06, 2010 8.608 8.629 8.551 8.601 62,361 -0.05(-0.56%)
Jan 05, 2010 8.608 8.660 8.551 8.650 72,971 +0.05(+0.60%)
Jan 04, 2010 8.779 8.779 8.536 8.598 235,713 -0.22(-2.46%)
Dec 31, 2009 8.830 8.815 8.815 8.815 45,507 -0.03(-0.29%)
Dec 30, 2009 8.820 8.901 8.815 8.841 64,497 +0.00(+0.00%)
Dec 29, 2009 8.846 8.913 8.841 8.841 70,903 -0.05(-0.52%)
Dec 28, 2009 8.939 8.975 8.877 8.887 85,915 +0.00(+0.00%)
Dec 24, 2009 8.882 8.913 8.873 8.887 22,657 +0.01(+0.06%)
Dec 23, 2009 8.866 8.923 8.856 8.882 70,060 -0.03(-0.29%)
Dec 22, 2009 8.939 8.980 8.866 8.908 110,059 -0.06(-0.63%)
Dec 21, 2009 8.913 8.980 8.908 8.965 48,666 +0.05(+0.52%)
Dec 18, 2009 8.934 8.939 8.903 8.918 45,932 -0.05(-0.58%)
Dec 17, 2009 8.918 8.990 8.877 8.970 81,230 -0.05(-0.59%)
Dec 16, 2009 9.058 9.063 8.985 9.023 55,508 -0.01(-0.07%)
Dec 15, 2009 9.037 9.099 8.965 9.029 48,858 -0.06(-0.65%)
Dec 14, 2009 9.047 9.094 9.047 9.089 45,819 +0.00(+0.00%)
Dec 11, 2009 9.089 9.125 9.025 9.089 93,852 -0.09(-1.01%)
Dec 10, 2009 9.078 9.192 9.032 9.181 120,307 +0.09(+0.97%)
Dec 09, 2009 9.027 9.094 8.996 9.094 56,387 +0.07(+0.74%)
Dec 08, 2009 8.970 9.027 8.965 9.027 67,963 +0.05(+0.52%)
Dec 07, 2009 8.903 8.985 8.882 8.980 54,415 +0.06(+0.64%)
Dec 04, 2009 8.913 8.985 8.887 8.923 81,453 +0.02(+0.17%)
Dec 03, 2009 8.856 8.934 8.856 8.908 59,293 +0.02(+0.23%)
Dec 02, 2009 8.841 8.934 8.830 8.887 69,177 -0.02(-0.17%)
Dec 01, 2009 8.789 8.903 8.789 8.903 89,418 +0.10(+1.17%)
Nov 30, 2009 8.846 8.846 8.748 8.799 58,037 -0.02(-0.18%)
Nov 27, 2009 8.706 8.841 8.706 8.815 31,042 +0.00(+0.00%)
Nov 25, 2009 8.779 8.866 8.779 8.815 87,144 +0.01(+0.06%)
Nov 24, 2009 8.768 8.863 8.768 8.810 91,412 +0.02(+0.23%)
Nov 23, 2009 8.980 8.985 8.768 8.789 121,287 -0.11(-1.28%)
Nov 20, 2009 8.882 8.913 8.880 8.903 46,551 -0.04(-0.40%)
Nov 19, 2009 8.882 8.985 8.857 8.939 47,169 -0.00(-0.00%)
Nov 18, 2009 8.949 8.949 8.861 8.939 47,901 +0.04(+0.41%)
Nov 17, 2009 8.830 8.954 8.779 8.903 109,147 +0.03(+0.35%)
Nov 16, 2009 8.691 8.898 8.691 8.872 133,588 +0.14(+1.66%)
Nov 13, 2009 8.629 8.727 8.603 8.727 103,359 +0.10(+1.14%)
Nov 12, 2009 8.799 8.810 8.629 8.629 107,613 -0.13(-1.53%)
Nov 11, 2009 8.727 8.830 8.727 8.763 71,780 -0.01(-0.06%)
Nov 10, 2009 8.670 8.841 8.670 8.768 136,151 +0.01(+0.12%)
Nov 09, 2009 8.701 8.774 8.701 8.758 77,134 +0.05(+0.53%)
Nov 06, 2009 8.737 8.743 8.629 8.712 80,870 +0.00(+0.00%)
Nov 05, 2009 8.686 8.830 8.686 8.712 83,630 -0.04(-0.47%)
Nov 04, 2009 8.696 8.774 8.670 8.753 70,477 +0.03(+0.36%)
Nov 03, 2009 8.660 8.774 8.536 8.722 175,457 +0.06(+0.66%)
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.