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 (%)
Feb 28, 2006 9.559 9.657 9.512 9.579 113,088 +0.02(+0.22%)
Feb 27, 2006 9.595 9.652 9.502 9.559 105,923 +0.02(+0.16%)
Feb 24, 2006 9.683 9.683 9.502 9.543 77,457 -0.06(-0.65%)
Feb 23, 2006 9.631 9.631 9.528 9.605 95,079 -0.02(-0.21%)
Feb 22, 2006 9.631 9.631 9.559 9.626 51,509 -0.02(-0.21%)
Feb 21, 2006 9.616 9.652 9.507 9.647 75,134 +0.02(+0.21%)
Feb 17, 2006 9.605 9.652 9.605 9.626 66,032 +0.01(+0.11%)
Feb 16, 2006 9.698 9.698 9.605 9.616 48,023 -0.07(-0.69%)
Feb 15, 2006 9.678 9.709 9.616 9.683 68,550 +0.01(+0.05%)
Feb 14, 2006 9.688 9.755 9.610 9.678 63,321 +0.02(+0.21%)
Feb 13, 2006 9.709 9.729 9.657 9.657 51,509 -0.10(-1.06%)
Feb 10, 2006 9.745 9.801 9.667 9.760 36,405 +0.04(+0.43%)
Feb 09, 2006 9.672 9.719 9.657 9.719 48,798 +0.07(+0.75%)
Feb 08, 2006 9.657 9.709 9.559 9.647 49,379 -0.07(-0.74%)
Feb 07, 2006 9.683 9.724 9.564 9.719 44,150 -0.04(-0.42%)
Feb 06, 2006 9.667 9.760 9.502 9.760 59,642 +0.09(+0.96%)
Feb 03, 2006 9.590 9.667 9.476 9.667 79,587 +0.12(+1.24%)
Feb 02, 2006 9.533 9.554 9.455 9.548 45,119 -0.01(-0.05%)
Feb 01, 2006 9.579 9.631 9.476 9.554 90,819 -0.03(-0.27%)
Jan 31, 2006 9.502 9.605 9.450 9.579 90,819 +0.05(+0.54%)
Jan 30, 2006 9.579 9.636 9.502 9.528 126,643 -0.10(-1.07%)
Jan 27, 2006 9.559 9.672 9.554 9.631 66,613 +0.07(+0.76%)
Jan 26, 2006 9.652 9.657 9.554 9.559 109,990 +0.00(+0.00%)
Jan 25, 2006 9.502 9.647 9.450 9.559 68,356 +0.02(+0.22%)
Jan 24, 2006 9.559 9.703 9.450 9.538 47,442 -0.07(-0.75%)
Jan 23, 2006 9.683 9.734 9.554 9.610 38,535 -0.12(-1.27%)
Jan 20, 2006 9.502 9.734 9.502 9.734 50,734 +0.29(+3.12%)
Jan 19, 2006 9.492 9.657 9.399 9.440 40,665 -0.14(-1.46%)
Jan 18, 2006 9.579 9.657 9.244 9.579 153,947 -0.09(-0.91%)
Jan 17, 2006 9.812 9.812 9.574 9.667 41,633 -0.14(-1.47%)
Jan 13, 2006 9.579 9.812 9.579 9.812 66,807 +0.18(+1.88%)
Jan 12, 2006 9.507 9.631 9.507 9.631 53,833 +0.10(+1.08%)
Jan 11, 2006 9.600 9.600 9.450 9.528 39,697 -0.02(-0.22%)
Jan 10, 2006 9.373 9.548 9.347 9.548 43,182 +0.15(+1.59%)
Jan 09, 2006 9.378 9.543 9.373 9.399 48,411 +0.00(+0.00%)
Jan 06, 2006 9.424 9.476 9.352 9.399 42,214 -0.05(-0.55%)
Jan 05, 2006 9.347 9.502 9.326 9.450 24,399 +0.08(+0.83%)
Jan 04, 2006 9.295 9.399 9.259 9.373 57,512 +0.01(+0.06%)
Jan 03, 2006 9.295 9.476 9.223 9.368 50,928 +0.03(+0.28%)
Dec 30, 2005 9.295 9.476 9.295 9.342 129,160 -0.13(-1.42%)
Dec 29, 2005 9.476 9.554 9.435 9.476 53,639 -0.03(-0.27%)
Dec 28, 2005 9.249 9.502 9.244 9.502 64,096 +0.25(+2.74%)
Dec 27, 2005 9.270 9.347 9.244 9.249 119,285 -0.10(-1.05%)
Dec 23, 2005 9.311 9.424 9.249 9.347 52,671 -0.07(-0.71%)
Dec 22, 2005 9.202 9.450 9.197 9.414 99,146 +0.12(+1.33%)
Dec 21, 2005 9.140 9.450 9.042 9.290 155,496 +0.05(+0.56%)
Dec 20, 2005 9.424 9.554 9.233 9.239 105,342 -0.23(-2.45%)
Dec 19, 2005 9.435 9.554 9.233 9.471 126,062 -0.09(-0.97%)
Dec 16, 2005 9.631 9.709 9.564 9.564 40,665 -0.14(-1.49%)
Dec 15, 2005 9.863 9.863 9.564 9.709 59,642 -0.09(-0.95%)
Dec 14, 2005 9.967 10.02 9.709 9.801 76,295 -0.29(-2.92%)
Dec 13, 2005 10.16 10.16 10.04 10.10 34,856 -0.05(-0.51%)
Dec 12, 2005 10.07 10.16 10.07 10.15 108,440 +0.03(+0.26%)
Dec 09, 2005 10.22 10.22 10.12 10.12 37,373 -0.07(-0.71%)
Dec 08, 2005 10.24 10.24 10.17 10.19 87,721 -0.06(-0.55%)
Dec 07, 2005 10.32 10.32 10.22 10.25 47,830 -0.03(-0.25%)
Dec 06, 2005 10.17 10.28 10.17 10.28 276,524 +0.10(+1.02%)
Dec 05, 2005 10.08 10.17 10.07 10.17 65,258 +0.06(+0.61%)
Dec 02, 2005 10.02 10.12 9.998 10.11 100,888 +0.11(+1.14%)
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.