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 31, 2014 8.944 9.060 8.944 9.060 72,003 +0.12(+1.38%)
Jan 30, 2014 9.054 9.067 8.937 8.937 69,064 -0.11(-1.22%)
Jan 29, 2014 9.099 9.112 9.041 9.047 82,077 -0.06(-0.64%)
Jan 28, 2014 9.125 9.125 9.093 9.106 49,270 +0.01(+0.07%)
Jan 27, 2014 9.093 9.138 9.093 9.099 61,318 +0.00(+0.00%)
Jan 24, 2014 9.080 9.106 9.067 9.099 26,067 -0.02(-0.21%)
Jan 23, 2014 9.073 9.125 9.073 9.119 23,779 +0.05(+0.57%)
Jan 22, 2014 9.067 9.073 9.067 9.067 27,847 -0.01(-0.07%)
Jan 21, 2014 9.047 9.099 9.047 9.073 24,469 +0.03(+0.29%)
Jan 17, 2014 9.060 9.047 9.047 9.047 38,784 -0.03(-0.29%)
Jan 16, 2014 9.060 9.093 9.054 9.073 87,572 +0.01(+0.07%)
Jan 15, 2014 9.067 9.073 9.054 9.067 35,791 +0.00(+0.00%)
Jan 14, 2014 9.047 9.086 9.047 9.067 68,435 +0.01(+0.14%)
Jan 13, 2014 9.086 9.119 9.054 9.054 47,258 -0.05(-0.57%)
Jan 10, 2014 9.034 9.112 9.034 9.106 69,186 +0.07(+0.79%)
Jan 09, 2014 9.041 9.080 9.028 9.034 61,572 -0.01(-0.07%)
Jan 08, 2014 9.080 9.093 9.034 9.041 75,281 -0.03(-0.36%)
Jan 07, 2014 9.073 9.106 9.067 9.073 53,097 +0.00(+0.00%)
Jan 06, 2014 9.060 9.106 9.060 9.073 50,337 +0.01(+0.09%)
Jan 03, 2014 9.073 9.099 9.041 9.065 55,375 +0.02(+0.26%)
Jan 02, 2014 9.015 9.067 9.002 9.041 57,391 +0.01(+0.14%)
Dec 31, 2013 9.009 9.028 9.028 9.028 163,636 -0.01(-0.07%)
Dec 30, 2013 8.970 9.047 8.950 9.034 62,558 +0.03(+0.36%)
Dec 27, 2013 9.002 9.021 8.976 9.002 27,407 +0.02(+0.25%)
Dec 26, 2013 8.909 9.031 8.909 8.979 42,819 -0.05(-0.57%)
Dec 24, 2013 9.018 9.076 9.012 9.031 14,385 -0.05(-0.50%)
Dec 23, 2013 8.921 9.102 8.921 9.076 83,321 +0.15(+1.66%)
Dec 20, 2013 8.838 8.967 8.838 8.928 60,185 +0.04(+0.44%)
Dec 19, 2013 8.889 8.934 8.883 8.889 82,193 -0.01(-0.07%)
Dec 18, 2013 8.941 8.967 8.896 8.896 35,719 -0.03(-0.36%)
Dec 17, 2013 8.889 8.934 8.889 8.928 40,335 +0.01(+0.13%)
Dec 16, 2013 8.883 8.960 8.883 8.916 73,880 +0.01(+0.08%)
Dec 13, 2013 8.883 8.934 8.883 8.909 72,443 +0.00(+0.00%)
Dec 12, 2013 8.941 8.941 8.896 8.909 36,347 +0.01(+0.07%)
Dec 11, 2013 8.921 8.973 8.844 8.902 49,346 -0.07(-0.83%)
Dec 10, 2013 8.918 8.983 8.918 8.976 34,606 +0.09(+1.01%)
Dec 09, 2013 8.951 8.951 8.852 8.886 45,929 -0.01(-0.07%)
Dec 06, 2013 8.938 8.944 8.861 8.893 59,812 -0.06(-0.65%)
Dec 05, 2013 8.957 8.983 8.906 8.951 65,766 -0.04(-0.46%)
Dec 04, 2013 9.111 9.124 8.970 8.992 73,830 -0.04(-0.40%)
Dec 03, 2013 9.053 9.175 9.028 9.028 84,877 -0.09(-0.99%)
Dec 02, 2013 9.124 9.169 9.105 9.117 51,092 -0.02(-0.21%)
Nov 29, 2013 9.182 9.196 9.130 9.137 13,607 -0.02(-0.21%)
Nov 27, 2013 9.143 9.195 9.143 9.156 41,582 -0.03(-0.28%)
Nov 26, 2013 9.233 9.233 9.130 9.182 60,486 -0.12(-1.31%)
Nov 25, 2013 9.182 9.342 9.182 9.304 40,605 +0.09(+0.98%)
Nov 22, 2013 9.195 9.239 9.111 9.214 44,412 +0.03(+0.28%)
Nov 21, 2013 9.233 9.278 9.169 9.188 12,582 +0.01(+0.10%)
Nov 20, 2013 9.227 9.227 9.162 9.178 64,744 -0.05(-0.52%)
Nov 19, 2013 9.220 9.265 9.214 9.227 37,383 -0.01(-0.12%)
Nov 18, 2013 9.227 9.284 9.220 9.238 97,152 -0.01(-0.16%)
Nov 15, 2013 9.278 9.278 9.220 9.252 61,467 -0.04(-0.41%)
Nov 14, 2013 9.284 9.304 9.265 9.291 41,971 -0.03(-0.31%)
Nov 12, 2013 9.294 9.364 9.281 9.320 135,105 +0.00(+0.00%)
Nov 11, 2013 9.281 9.364 9.275 9.320 94,691 +0.01(+0.14%)
Nov 08, 2013 9.269 9.345 9.192 9.307 83,335 +0.01(+0.14%)
Nov 07, 2013 9.313 9.352 9.281 9.294 82,923 -0.02(-0.21%)
Nov 06, 2013 9.364 9.409 9.294 9.313 77,107 -0.05(-0.55%)
Nov 05, 2013 9.333 9.390 9.307 9.364 51,530 -0.03(-0.34%)
Nov 04, 2013 9.358 9.467 9.275 9.396 78,842 +0.03(+0.27%)
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.