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 (%)
Nov 30, 2009 8.846 8.846 8.748 8.799 58,037 -0.02(-0.18%)
Nov 27, 2009 8.706 8.841 8.706 8.815 31,042 +0.00(+0.00%)
Nov 25, 2009 8.779 8.866 8.779 8.815 87,144 +0.01(+0.06%)
Nov 24, 2009 8.768 8.863 8.768 8.810 91,412 +0.02(+0.23%)
Nov 23, 2009 8.980 8.985 8.768 8.789 121,287 -0.11(-1.28%)
Nov 20, 2009 8.882 8.913 8.880 8.903 46,551 -0.04(-0.40%)
Nov 19, 2009 8.882 8.985 8.857 8.939 47,169 -0.00(-0.00%)
Nov 18, 2009 8.949 8.949 8.861 8.939 47,901 +0.04(+0.41%)
Nov 17, 2009 8.830 8.954 8.779 8.903 109,147 +0.03(+0.35%)
Nov 16, 2009 8.691 8.898 8.691 8.872 133,588 +0.14(+1.66%)
Nov 13, 2009 8.629 8.727 8.603 8.727 103,359 +0.10(+1.14%)
Nov 12, 2009 8.799 8.810 8.629 8.629 107,613 -0.13(-1.53%)
Nov 11, 2009 8.727 8.830 8.727 8.763 71,780 -0.01(-0.06%)
Nov 10, 2009 8.670 8.841 8.670 8.768 136,151 +0.01(+0.12%)
Nov 09, 2009 8.701 8.774 8.701 8.758 77,134 +0.05(+0.53%)
Nov 06, 2009 8.737 8.743 8.629 8.712 80,870 +0.00(+0.00%)
Nov 05, 2009 8.686 8.830 8.686 8.712 83,630 -0.04(-0.47%)
Nov 04, 2009 8.696 8.774 8.670 8.753 70,477 +0.03(+0.36%)
Nov 03, 2009 8.660 8.774 8.536 8.722 175,457 +0.06(+0.66%)
Nov 02, 2009 8.753 8.794 8.639 8.665 70,295 -0.05(-0.53%)
Oct 30, 2009 8.789 8.866 8.655 8.712 202,283 -0.10(-1.11%)
Oct 29, 2009 8.815 8.856 8.789 8.810 92,807 -0.01(-0.12%)
Oct 28, 2009 8.970 8.970 8.815 8.820 91,356 -0.09(-1.04%)
Oct 27, 2009 8.928 8.949 8.841 8.913 123,326 +0.00(+0.01%)
Oct 26, 2009 8.980 8.980 8.882 8.912 67,787 -0.06(-0.64%)
Oct 23, 2009 8.944 8.970 8.934 8.970 60,912 +0.03(+0.35%)
Oct 22, 2009 9.021 9.027 8.928 8.939 133,223 -0.07(-0.75%)
Oct 21, 2009 9.047 9.114 8.985 9.006 113,064 -0.01(-0.06%)
Oct 20, 2009 8.944 9.016 8.944 9.011 89,462 +0.13(+1.45%)
Oct 19, 2009 8.908 8.923 8.846 8.882 82,212 -0.03(-0.29%)
Oct 16, 2009 8.944 8.959 8.893 8.908 80,876 -0.06(-0.63%)
Oct 15, 2009 8.944 8.985 8.934 8.965 80,707 -0.04(-0.46%)
Oct 14, 2009 9.099 9.125 9.001 9.006 115,264 -0.08(-0.89%)
Oct 13, 2009 9.140 9.140 9.058 9.087 84,803 -0.09(-1.03%)
Oct 12, 2009 9.181 9.181 9.130 9.181 68,234 +0.04(+0.45%)
Oct 09, 2009 9.130 9.145 9.130 9.140 100,609 -0.04(-0.45%)
Oct 08, 2009 9.290 9.290 9.150 9.181 98,814 -0.02(-0.17%)
Oct 07, 2009 9.197 9.197 9.150 9.197 65,800 +0.01(+0.11%)
Oct 06, 2009 9.187 9.187 9.114 9.187 38,685 +0.03(+0.28%)
Oct 05, 2009 9.207 9.228 9.089 9.161 102,749 -0.03(-0.34%)
Oct 02, 2009 9.104 9.192 9.104 9.192 30,046 +0.09(+0.96%)
Oct 01, 2009 9.104 9.166 9.099 9.104 58,081 -0.01(-0.11%)
Sep 30, 2009 9.037 9.192 9.037 9.114 82,162 +0.05(+0.57%)
Sep 29, 2009 9.016 9.063 8.980 9.063 124,277 +0.05(+0.52%)
Sep 28, 2009 9.037 9.063 9.016 9.016 62,520 -0.05(-0.51%)
Sep 25, 2009 9.068 9.135 9.006 9.063 58,447 +0.02(+0.23%)
Sep 24, 2009 9.052 9.099 9.011 9.042 59,543 -0.05(-0.51%)
Sep 23, 2009 9.099 9.161 9.037 9.089 113,624 -0.03(-0.28%)
Sep 22, 2009 9.285 9.290 9.083 9.114 112,480 -0.13(-1.40%)
Sep 21, 2009 9.202 9.285 9.130 9.243 61,706 -0.01(-0.06%)
Sep 18, 2009 9.207 9.269 9.178 9.249 74,619 +0.11(+1.19%)
Sep 17, 2009 9.037 9.212 9.037 9.140 73,122 +0.03(+0.29%)
Sep 16, 2009 8.985 9.150 8.985 9.113 35,840 +0.10(+1.10%)
Sep 15, 2009 8.918 9.099 8.918 9.015 81,794 +0.07(+0.79%)
Sep 14, 2009 8.918 8.949 8.887 8.944 23,724 +0.06(+0.64%)
Sep 11, 2009 8.928 8.928 8.861 8.887 64,946 -0.08(-0.86%)
Sep 10, 2009 8.928 8.970 8.892 8.965 54,595 +0.01(+0.12%)
Sep 09, 2009 8.985 8.992 8.934 8.954 49,471 -0.06(-0.69%)
Sep 08, 2009 8.970 9.037 8.949 9.016 63,048 +0.05(+0.52%)
Sep 04, 2009 8.897 8.985 8.897 8.970 28,075 +0.05(+0.58%)
Sep 03, 2009 8.928 8.985 8.882 8.918 55,769 +0.02(+0.23%)
Sep 02, 2009 8.939 8.939 8.856 8.897 71,708 -0.02(-0.23%)
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.