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, 2015 9.521 9.555 9.521 9.548 9,577 +0.02(+0.21%)
Jan 29, 2015 9.514 9.548 9.508 9.528 16,975 +0.01(+0.14%)
Jan 28, 2015 9.521 9.542 9.508 9.514 14,576 -0.03(-0.36%)
Jan 27, 2015 9.569 9.569 9.527 9.548 18,134 -0.03(-0.28%)
Jan 26, 2015 9.569 9.582 9.569 9.575 14,395 +0.01(+0.07%)
Jan 23, 2015 9.555 9.575 9.555 9.569 10,019 +0.01(+0.07%)
Jan 22, 2015 9.603 9.630 9.542 9.562 11,641 -0.00(-0.04%)
Jan 21, 2015 9.575 9.575 9.562 9.566 15,439 -0.02(-0.17%)
Jan 20, 2015 9.575 9.616 9.569 9.582 7,971 +0.01(+0.14%)
Jan 16, 2015 9.575 9.650 9.555 9.569 18,147 -0.01(-0.11%)
Jan 15, 2015 9.575 9.616 9.575 9.579 4,962 -0.02(-0.24%)
Jan 14, 2015 9.548 9.603 9.548 9.603 35,736 +0.04(+0.43%)
Jan 13, 2015 9.548 9.616 9.548 9.562 14,763 -0.01(-0.07%)
Jan 12, 2015 9.542 9.582 9.542 9.569 11,605 +0.01(+0.07%)
Jan 09, 2015 9.548 9.573 9.548 9.562 8,446 +0.01(+0.07%)
Jan 08, 2015 9.548 9.616 9.527 9.555 23,286 -0.02(-0.21%)
Jan 07, 2015 9.670 9.725 9.528 9.575 57,202 -0.09(-0.98%)
Jan 06, 2015 9.670 9.677 9.670 9.670 11,376 +0.00(+0.00%)
Jan 05, 2015 9.670 9.745 9.670 9.670 21,046 +0.00(+0.00%)
Jan 02, 2015 9.670 9.731 9.670 9.670 24,292 +0.00(+0.00%)
Dec 31, 2014 9.670 9.670 9.670 9.670 28,754 +0.00(+0.00%)
Dec 30, 2014 9.698 9.725 9.664 9.670 31,507 +0.00(+0.00%)
Dec 29, 2014 9.609 9.738 9.609 9.670 26,945 +0.01(+0.11%)
Dec 26, 2014 9.539 9.721 9.518 9.660 79,875 +0.10(+1.06%)
Dec 24, 2014 9.593 9.559 9.559 9.559 64,540 -0.07(-0.77%)
Dec 23, 2014 9.552 9.728 9.552 9.633 29,993 +0.09(+0.91%)
Dec 22, 2014 9.545 9.570 9.518 9.546 39,248 +0.00(+0.01%)
Dec 19, 2014 9.505 9.545 9.491 9.545 51,269 +0.03(+0.36%)
Dec 18, 2014 9.478 9.512 9.444 9.512 43,560 +0.03(+0.28%)
Dec 17, 2014 9.485 9.494 9.464 9.485 65,711 -0.01(-0.07%)
Dec 16, 2014 9.464 9.512 9.464 9.491 20,617 +0.02(+0.21%)
Dec 15, 2014 9.444 9.485 9.444 9.471 19,544 +0.00(+0.00%)
Dec 12, 2014 9.431 9.473 9.431 9.471 14,549 +0.00(+0.01%)
Dec 11, 2014 9.478 9.525 9.444 9.470 188,131 +0.01(+0.13%)
Dec 10, 2014 9.451 9.485 9.437 9.458 28,470 +0.01(+0.08%)
Dec 09, 2014 9.447 9.461 9.434 9.450 11,364 +0.01(+0.09%)
Dec 08, 2014 9.400 9.441 9.400 9.441 25,730 -0.01(-0.07%)
Dec 05, 2014 9.427 9.481 9.427 9.447 17,818 +0.00(+0.00%)
Dec 04, 2014 9.434 9.474 9.434 9.447 15,448 +0.01(+0.07%)
Dec 03, 2014 9.441 9.481 9.441 9.441 13,166 -0.01(-0.14%)
Dec 02, 2014 9.427 9.495 9.427 9.454 25,317 +0.01(+0.07%)
Dec 01, 2014 9.414 9.461 9.400 9.447 21,391 +0.03(+0.29%)
Nov 28, 2014 9.434 9.434 9.414 9.421 24,220 +0.00(+0.00%)
Nov 26, 2014 9.394 9.421 9.421 9.421 12,483 +0.01(+0.07%)
Nov 25, 2014 9.434 9.434 9.367 9.414 18,353 +0.01(+0.07%)
Nov 24, 2014 9.347 9.441 9.326 9.407 24,396 +0.01(+0.14%)
Nov 21, 2014 9.400 9.421 9.380 9.394 11,313 +0.00(+0.00%)
Nov 20, 2014 9.394 9.402 9.387 9.394 10,373 +0.00(+0.00%)
Nov 19, 2014 9.299 9.414 9.299 9.394 23,266 +0.09(+1.01%)
Nov 18, 2014 9.326 9.407 9.299 9.299 44,439 -0.05(-0.58%)
Nov 17, 2014 9.367 9.407 9.286 9.353 58,665 -0.01(-0.14%)
Nov 14, 2014 9.387 9.394 9.367 9.367 40,652 -0.02(-0.21%)
Nov 13, 2014 9.454 9.469 9.367 9.387 36,060 -0.09(-0.99%)
Nov 12, 2014 9.468 9.488 9.447 9.481 37,423 +0.07(+0.75%)
Nov 11, 2014 9.410 9.464 9.404 9.410 44,540 +0.00(+0.00%)
Nov 10, 2014 9.390 9.410 9.384 9.410 26,158 +0.00(+0.00%)
Nov 07, 2014 9.437 9.504 9.384 9.410 29,467 +0.00(+0.00%)
Nov 06, 2014 9.397 9.511 9.384 9.410 29,651 +0.02(+0.21%)
Nov 05, 2014 9.437 9.504 9.384 9.390 80,212 -0.05(-0.57%)
Nov 04, 2014 9.424 9.471 9.417 9.444 35,183 -0.02(-0.21%)
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.