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 UNCHANGED
Streaming Delayed 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, 2013 9.626 9.657 9.614 9.645 38,890 +0.02(+0.19%)
Jan 30, 2013 9.688 9.718 9.626 9.626 30,598 -0.08(-0.82%)
Jan 29, 2013 9.731 9.731 9.657 9.706 36,793 -0.01(-0.13%)
Jan 28, 2013 9.767 9.767 9.700 9.718 31,358 -0.04(-0.44%)
Jan 25, 2013 9.737 9.810 9.651 9.761 87,925 +0.02(+0.25%)
Jan 24, 2013 9.725 9.743 9.688 9.737 39,821 +0.01(+0.13%)
Jan 23, 2013 9.694 9.755 9.694 9.725 71,096 -0.02(-0.19%)
Jan 22, 2013 9.675 9.761 9.675 9.743 51,802 +0.07(+0.70%)
Jan 18, 2013 9.669 9.706 9.651 9.675 35,125 +0.01(+0.13%)
Jan 17, 2013 9.651 9.669 9.620 9.663 25,071 +0.03(+0.32%)
Jan 16, 2013 9.559 9.639 9.553 9.632 23,847 +0.07(+0.77%)
Jan 15, 2013 9.571 9.614 9.553 9.559 77,282 -0.02(-0.19%)
Jan 14, 2013 9.632 9.688 9.571 9.577 66,745 -0.02(-0.19%)
Jan 11, 2013 9.657 9.675 9.596 9.596 37,617 -0.04(-0.38%)
Jan 10, 2013 9.614 9.663 9.608 9.632 50,018 +0.00(+0.00%)
Jan 09, 2013 9.632 9.632 9.596 9.632 48,984 +0.01(+0.13%)
Jan 08, 2013 9.626 9.645 9.614 9.620 34,745 +0.00(+0.00%)
Jan 07, 2013 9.651 9.657 9.608 9.620 36,635 -0.02(-0.25%)
Jan 04, 2013 9.645 9.688 9.597 9.645 36,632 +0.00(+0.00%)
Jan 03, 2013 9.675 9.675 9.608 9.645 61,736 +0.00(+0.00%)
Jan 02, 2013 9.675 9.706 9.632 9.645 30,850 +0.04(+0.45%)
Dec 31, 2012 9.725 9.725 9.583 9.602 39,637 -0.10(-1.08%)
Dec 28, 2012 9.657 9.706 9.602 9.706 25,545 +0.07(+0.70%)
Dec 27, 2012 9.596 9.644 9.553 9.639 27,689 +0.09(+0.93%)
Dec 26, 2012 9.788 9.788 9.537 9.550 97,066 -0.25(-2.56%)
Dec 24, 2012 9.611 9.892 9.605 9.800 161,936 +0.25(+2.63%)
Dec 21, 2012 9.494 9.573 9.494 9.550 51,664 +0.04(+0.45%)
Dec 20, 2012 9.452 9.519 9.446 9.507 60,329 +0.04(+0.45%)
Dec 19, 2012 9.537 9.537 9.446 9.464 109,191 -0.06(-0.58%)
Dec 18, 2012 9.494 9.543 9.470 9.519 76,102 +0.02(+0.19%)
Dec 17, 2012 9.574 9.586 9.458 9.501 101,231 -0.07(-0.70%)
Dec 14, 2012 9.574 9.605 9.537 9.568 46,577 -0.02(-0.26%)
Dec 13, 2012 9.543 9.605 9.488 9.592 63,819 +0.01(+0.13%)
Dec 12, 2012 9.586 9.586 9.537 9.580 108,793 +0.03(+0.29%)
Dec 11, 2012 9.534 9.553 9.498 9.553 20,652 +0.01(+0.13%)
Dec 10, 2012 9.528 9.553 9.516 9.540 45,886 +0.03(+0.32%)
Dec 07, 2012 9.534 9.540 9.486 9.510 65,521 -0.01(-0.06%)
Dec 06, 2012 9.528 9.528 9.467 9.516 47,183 +0.00(+0.00%)
Dec 05, 2012 9.492 9.540 9.492 9.516 45,911 +0.01(+0.13%)
Dec 04, 2012 9.498 9.510 9.457 9.504 23,855 +0.06(+0.65%)
Nov 30, 2012 9.522 9.522 9.442 9.443 37,423 -0.09(-0.96%)
Nov 29, 2012 9.486 9.534 9.461 9.534 35,922 +0.04(+0.45%)
Nov 28, 2012 9.455 9.510 9.443 9.492 67,331 -0.02(-0.26%)
Nov 27, 2012 9.534 9.534 9.479 9.516 40,464 -0.01(-0.13%)
Nov 26, 2012 9.510 9.534 9.504 9.528 31,975 +0.04(+0.39%)
Nov 23, 2012 9.510 9.516 9.492 9.492 10,909 +0.00(+0.00%)
Nov 21, 2012 9.467 9.531 9.370 9.492 104,430 +0.02(+0.19%)
Nov 20, 2012 9.431 9.492 9.370 9.473 43,115 +0.05(+0.58%)
Nov 19, 2012 9.504 9.510 9.382 9.419 74,608 +0.09(+0.91%)
Nov 16, 2012 9.339 9.382 9.321 9.333 52,227 +0.01(+0.07%)
Nov 15, 2012 9.382 9.394 9.315 9.327 108,361 -0.04(-0.39%)
Nov 14, 2012 9.492 9.492 9.364 9.364 100,804 -0.15(-1.54%)
Nov 13, 2012 9.498 9.534 9.498 9.510 85,699 -0.02(-0.19%)
Nov 12, 2012 9.492 9.528 9.468 9.528 71,700 +0.05(+0.51%)
Nov 09, 2012 9.492 9.492 9.468 9.480 80,071 -0.01(-0.13%)
Nov 08, 2012 9.480 9.492 9.443 9.492 58,165 +0.02(+0.19%)
Nov 07, 2012 9.455 9.492 9.401 9.474 61,649 +0.05(+0.51%)
Nov 06, 2012 9.492 9.498 9.401 9.425 75,684 -0.06(-0.64%)
Nov 05, 2012 9.474 9.498 9.462 9.486 84,048 -0.01(-0.06%)
Nov 02, 2012 9.486 9.492 9.474 9.492 55,155 +0.02(+0.19%)
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.