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 +0.050 (+0.54%)
Streaming Delayed Price Updated: 9:30 AM 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, 2012 8.981 8.981 8.964 8.975 25,620 +0.02(+0.20%)
Jan 30, 2012 8.975 8.975 8.958 8.958 37,623 -0.01(-0.13%)
Jan 27, 2012 8.975 8.981 8.946 8.970 20,582 -0.01(-0.13%)
Jan 26, 2012 8.975 8.987 8.940 8.981 79,604 +0.01(+0.06%)
Jan 25, 2012 8.975 8.981 8.929 8.975 27,273 +0.01(+0.06%)
Jan 24, 2012 8.923 8.970 8.911 8.970 35,401 -0.01(-0.06%)
Jan 23, 2012 8.940 8.975 8.923 8.975 34,681 +0.03(+0.39%)
Jan 20, 2012 8.940 8.952 8.929 8.940 50,439 -0.01(-0.13%)
Jan 19, 2012 8.952 8.981 8.929 8.952 59,282 +0.00(+0.00%)
Jan 18, 2012 8.958 8.958 8.923 8.952 11,189 +0.00(+0.00%)
Jan 17, 2012 8.946 8.970 8.940 8.952 88,487 +0.01(+0.07%)
Jan 13, 2012 8.952 8.958 8.940 8.946 61,823 +0.00(+0.00%)
Jan 12, 2012 8.929 8.946 8.923 8.946 35,819 +0.01(+0.13%)
Jan 11, 2012 8.917 8.946 8.917 8.935 30,622 +0.02(+0.26%)
Jan 10, 2012 8.940 8.946 8.906 8.911 37,537 -0.03(-0.39%)
Jan 09, 2012 8.946 8.952 8.917 8.946 56,547 +0.02(+0.20%)
Jan 06, 2012 8.911 8.940 8.900 8.929 33,781 +0.03(+0.33%)
Jan 05, 2012 8.923 8.923 8.877 8.900 59,344 -0.02(-0.20%)
Jan 04, 2012 8.917 8.935 8.917 8.917 27,323 +0.04(+0.46%)
Dec 30, 2011 8.900 8.906 8.876 8.876 36,360 -0.01(-0.07%)
Dec 29, 2011 8.882 8.894 8.859 8.882 62,996 +0.01(+0.13%)
Dec 28, 2011 8.876 8.882 8.865 8.871 103,976 +0.02(+0.20%)
Dec 27, 2011 8.853 8.865 8.836 8.853 40,942 +0.02(+0.20%)
Dec 23, 2011 8.818 8.859 8.818 8.836 40,585 +0.02(+0.20%)
Dec 21, 2011 8.760 8.830 8.760 8.818 52,187 +0.05(+0.53%)
Dec 20, 2011 8.836 8.876 8.772 8.772 54,486 -0.06(-0.71%)
Dec 19, 2011 8.963 8.969 8.824 8.835 71,469 -0.15(-1.63%)
Dec 16, 2011 8.917 8.986 8.905 8.981 35,619 +0.06(+0.71%)
Dec 15, 2011 8.975 8.975 8.905 8.917 39,567 -0.06(-0.65%)
Dec 14, 2011 8.923 8.981 8.923 8.975 39,379 +0.03(+0.39%)
Dec 13, 2011 8.928 8.940 8.917 8.940 25,481 -0.03(-0.39%)
Dec 12, 2011 8.882 8.975 8.882 8.975 40,877 +0.10(+1.11%)
Dec 09, 2011 8.882 8.888 8.871 8.876 78,648 -0.02(-0.19%)
Dec 08, 2011 8.847 8.899 8.836 8.894 68,163 +0.05(+0.52%)
Dec 07, 2011 8.813 8.871 8.807 8.847 34,253 +0.01(+0.13%)
Dec 06, 2011 8.836 8.859 8.824 8.836 47,191 -0.01(-0.13%)
Dec 05, 2011 8.853 8.859 8.824 8.847 34,612 +0.03(+0.39%)
Dec 02, 2011 8.784 8.859 8.784 8.813 18,964 +0.01(+0.07%)
Dec 01, 2011 8.819 8.859 8.778 8.807 33,433 -0.03(-0.39%)
Nov 30, 2011 8.824 8.842 8.807 8.842 43,640 +0.06(+0.66%)
Nov 29, 2011 8.738 8.796 8.738 8.784 53,081 +0.01(+0.13%)
Nov 28, 2011 8.871 8.894 8.744 8.773 37,542 -0.12(-1.36%)
Nov 25, 2011 8.940 8.986 8.871 8.894 27,234 -0.01(-0.13%)
Nov 23, 2011 8.974 8.974 8.894 8.905 19,687 -0.10(-1.15%)
Nov 22, 2011 8.940 9.044 8.935 9.009 33,842 +0.07(+0.84%)
Nov 21, 2011 8.905 8.940 8.865 8.934 41,826 +0.04(+0.45%)
Nov 18, 2011 8.824 8.911 8.824 8.894 37,330 +0.05(+0.52%)
Nov 17, 2011 8.819 8.853 8.808 8.847 50,645 +0.03(+0.37%)
Nov 16, 2011 8.819 8.819 8.796 8.815 58,924 +0.01(+0.09%)
Nov 15, 2011 8.778 8.824 8.755 8.807 82,193 +0.02(+0.26%)
Nov 14, 2011 8.761 8.796 8.749 8.784 51,896 +0.01(+0.07%)
Nov 11, 2011 8.761 8.784 8.755 8.778 32,552 +0.01(+0.13%)
Nov 10, 2011 8.761 8.790 8.761 8.767 25,296 +0.03(+0.33%)
Nov 09, 2011 8.744 8.761 8.692 8.738 110,697 -0.03(-0.33%)
Nov 08, 2011 8.778 8.803 8.755 8.767 50,210 +0.00(+0.00%)
Nov 07, 2011 8.801 8.801 8.767 8.767 77,875 -0.02(-0.26%)
Nov 04, 2011 8.738 8.795 8.738 8.790 49,839 +0.05(+0.53%)
Nov 03, 2011 8.738 8.749 8.726 8.744 34,511 +0.02(+0.26%)
Nov 02, 2011 8.749 8.755 8.715 8.721 33,218 +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.