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: 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, 2017 9.694 9.773 9.694 9.745 6,602 -0.03(-0.31%)
Jan 30, 2017 9.797 9.797 9.738 9.775 7,481 -0.00(-0.03%)
Jan 27, 2017 9.782 9.782 9.777 9.778 1,630 +0.00(+0.04%)
Jan 26, 2017 9.775 9.785 9.745 9.774 8,598 +0.02(+0.16%)
Jan 25, 2017 9.745 9.775 9.709 9.758 96,765 -0.01(-0.09%)
Jan 24, 2017 9.753 9.782 9.753 9.767 68,128 -0.01(-0.08%)
Jan 23, 2017 9.775 9.775 9.775 9.775 432 +0.01(+0.15%)
Jan 20, 2017 9.767 9.794 9.742 9.760 4,733 +0.00(+0.00%)
Jan 19, 2017 9.782 9.812 9.753 9.760 1,806 -0.01(-0.15%)
Jan 18, 2017 9.775 9.775 9.775 9.775 1,470 -0.01(-0.08%)
Jan 17, 2017 9.789 9.819 9.782 9.782 6,555 +0.04(+0.45%)
Jan 13, 2017 9.738 9.738 9.738 0 -0.06(-0.60%)
Jan 12, 2017 9.782 9.812 9.782 9.797 6,124 +0.02(+0.23%)
Jan 11, 2017 9.841 9.856 9.775 9.775 7,288 -0.07(-0.75%)
Jan 10, 2017 9.782 9.848 9.767 9.848 23,362 +0.05(+0.53%)
Jan 09, 2017 9.753 9.797 9.753 9.797 7,835 +0.07(+0.68%)
Jan 06, 2017 9.730 9.738 9.723 9.730 17,167 +0.01(+0.08%)
Jan 05, 2017 9.738 9.738 9.716 9.723 7,210 -0.01(-0.08%)
Jan 04, 2017 9.753 9.753 9.730 9.730 3,711 -0.00(-0.04%)
Jan 03, 2017 9.723 9.748 9.723 9.735 10,094 +0.00(+0.04%)
Dec 30, 2016 9.730 9.730 9.730 0 +0.03(+0.36%)
Dec 29, 2016 9.664 9.701 9.664 9.696 11,272 +0.03(+0.33%)
Dec 28, 2016 9.694 9.694 9.612 9.664 15,309 -0.02(-0.22%)
Dec 27, 2016 9.722 9.722 9.671 9.685 2,714 -0.03(-0.30%)
Dec 23, 2016 9.715 9.715 9.715 0 +0.00(+0.00%)
Dec 22, 2016 9.656 9.715 9.649 9.715 9,653 +0.07(+0.75%)
Dec 21, 2016 9.649 9.700 9.634 9.643 10,318 -0.03(-0.29%)
Dec 20, 2016 9.693 9.700 9.667 9.671 18,249 -0.01(-0.15%)
Dec 19, 2016 9.671 9.707 9.663 9.685 10,785 +0.01(+0.08%)
Dec 16, 2016 9.656 9.678 9.618 9.678 9,231 +0.04(+0.38%)
Dec 15, 2016 9.663 9.693 9.627 9.641 27,195 -0.07(-0.68%)
Dec 14, 2016 9.722 9.722 9.707 9.707 1,464 +0.01(+0.15%)
Dec 13, 2016 9.840 9.840 9.656 9.693 18,378 -0.11(-1.13%)
Dec 12, 2016 9.847 9.847 9.774 9.803 9,557 +0.05(+0.53%)
Dec 09, 2016 9.766 9.803 9.752 9.752 13,954 -0.01(-0.15%)
Dec 08, 2016 9.752 9.766 9.707 9.766 9,160 +0.05(+0.51%)
Dec 07, 2016 9.736 9.839 9.716 9.716 1,238 +0.00(+0.02%)
Dec 06, 2016 9.699 9.751 9.699 9.714 7,501 +0.07(+0.76%)
Dec 05, 2016 9.567 9.758 9.567 9.641 9,437 -0.01(-0.15%)
Dec 02, 2016 9.589 9.656 9.567 9.655 10,856 +0.04(+0.46%)
Dec 01, 2016 9.714 9.722 9.604 9.611 38,610 -0.11(-1.13%)
Nov 30, 2016 9.729 9.730 9.700 9.721 15,540 -0.01(-0.14%)
Nov 29, 2016 9.729 9.767 9.663 9.735 6,960 -0.05(-0.53%)
Nov 28, 2016 9.795 9.809 9.780 9.787 4,547 -0.05(-0.52%)
Nov 25, 2016 9.831 9.839 9.831 9.839 448 +0.01(+0.15%)
Nov 23, 2016 9.824 9.824 9.824 0 +0.00(+0.00%)
Nov 22, 2016 9.824 9.831 9.802 9.824 4,203 +0.01(+0.11%)
Nov 21, 2016 9.839 9.861 9.813 9.813 6,258 -0.02(-0.17%)
Nov 18, 2016 9.883 9.883 9.824 9.830 12,266 -0.03(-0.32%)
Nov 17, 2016 9.883 9.934 9.861 9.861 18,221 +0.01(+0.07%)
Nov 16, 2016 9.773 9.853 9.773 9.853 17,740 +0.01(+0.07%)
Nov 15, 2016 9.832 9.861 9.824 9.846 10,555 +0.07(+0.67%)
Nov 14, 2016 9.839 9.839 9.765 9.780 20,153 -0.01(-0.15%)
Nov 11, 2016 9.787 9.875 9.758 9.795 26,112 -0.08(-0.82%)
Nov 10, 2016 9.949 9.949 9.875 9.875 8,055 -0.08(-0.80%)
Nov 09, 2016 9.933 9.963 9.933 9.955 7,107 +0.00(+0.00%)
Nov 08, 2016 9.970 9.970 9.948 9.955 9,426 +0.00(+0.01%)
Nov 07, 2016 10.01 10.04 9.926 9.954 20,570 -0.05(-0.52%)
Nov 04, 2016 9.948 10.01 9.948 10.01 4,503 +0.07(+0.74%)
Nov 03, 2016 9.999 9.999 9.933 9.933 19,766 -0.04(-0.44%)
Nov 02, 2016 10.01 10.02 9.977 9.977 15,299 +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.