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 (%)
Mar 31, 2006 9.295 9.305 9.197 9.274 63,904 +0.02(+0.17%)
Mar 30, 2006 9.254 9.259 9.192 9.259 59,063 +0.06(+0.62%)
Mar 29, 2006 9.321 9.321 9.089 9.202 122,774 -0.04(-0.45%)
Mar 28, 2006 9.336 9.336 9.145 9.243 125,292 -0.04(-0.44%)
Mar 27, 2006 9.409 9.440 9.218 9.285 108,250 -0.15(-1.59%)
Mar 24, 2006 9.543 9.543 9.398 9.435 83,657 -0.09(-0.92%)
Mar 23, 2006 9.600 9.600 9.496 9.522 70,876 -0.06(-0.59%)
Mar 22, 2006 9.651 9.651 9.533 9.579 102,828 -0.01(-0.11%)
Mar 21, 2006 9.708 9.708 9.502 9.589 99,923 -0.11(-1.12%)
Mar 20, 2006 9.703 9.734 9.564 9.698 55,577 -0.01(-0.05%)
Mar 17, 2006 9.657 9.703 9.589 9.703 33,307 +0.07(+0.75%)
Mar 16, 2006 9.698 9.708 9.579 9.631 82,882 +0.00(+0.00%)
Mar 15, 2006 9.626 9.651 9.553 9.631 55,384 +0.02(+0.21%)
Mar 14, 2006 9.651 9.651 9.553 9.610 49,380 +0.01(+0.05%)
Mar 13, 2006 9.734 9.734 9.522 9.605 82,882 -0.13(-1.33%)
Mar 10, 2006 9.651 9.734 9.527 9.734 67,196 +0.08(+0.86%)
Mar 09, 2006 9.734 9.734 9.517 9.651 119,676 -0.05(-0.53%)
Mar 08, 2006 9.564 9.703 9.548 9.703 50,930 +0.10(+1.08%)
Mar 07, 2006 9.600 9.636 9.558 9.600 30,403 -0.02(-0.21%)
Mar 06, 2006 9.657 9.657 9.522 9.620 45,120 +0.02(+0.22%)
Mar 03, 2006 9.527 9.600 9.507 9.600 55,190 +0.05(+0.54%)
Mar 02, 2006 9.589 9.600 9.527 9.548 75,136 -0.05(-0.54%)
Mar 01, 2006 9.626 9.626 9.527 9.600 53,641 +0.02(+0.22%)
Feb 28, 2006 9.558 9.657 9.512 9.579 113,092 +0.02(+0.22%)
Feb 27, 2006 9.595 9.651 9.502 9.558 105,926 +0.02(+0.16%)
Feb 24, 2006 9.682 9.682 9.502 9.543 77,460 -0.06(-0.65%)
Feb 23, 2006 9.631 9.631 9.527 9.605 95,082 -0.02(-0.21%)
Feb 22, 2006 9.631 9.631 9.558 9.626 51,511 -0.02(-0.21%)
Feb 21, 2006 9.615 9.651 9.507 9.646 75,136 +0.02(+0.21%)
Feb 17, 2006 9.605 9.651 9.605 9.626 66,034 +0.01(+0.11%)
Feb 16, 2006 9.698 9.698 9.605 9.615 48,025 -0.07(-0.69%)
Feb 15, 2006 9.677 9.708 9.615 9.682 68,552 +0.01(+0.05%)
Feb 14, 2006 9.688 9.755 9.610 9.677 63,323 +0.02(+0.21%)
Feb 13, 2006 9.708 9.729 9.657 9.657 51,511 -0.10(-1.06%)
Feb 10, 2006 9.744 9.801 9.667 9.760 36,406 +0.04(+0.43%)
Feb 09, 2006 9.672 9.719 9.657 9.719 48,799 +0.07(+0.75%)
Feb 08, 2006 9.657 9.708 9.558 9.646 49,380 -0.07(-0.74%)
Feb 07, 2006 9.682 9.724 9.564 9.719 44,152 -0.04(-0.42%)
Feb 06, 2006 9.667 9.760 9.502 9.760 59,644 +0.09(+0.96%)
Feb 03, 2006 9.589 9.667 9.476 9.667 79,590 +0.12(+1.24%)
Feb 02, 2006 9.533 9.553 9.455 9.548 45,120 -0.01(-0.05%)
Feb 01, 2006 9.579 9.631 9.476 9.553 90,822 -0.03(-0.27%)
Jan 31, 2006 9.502 9.605 9.450 9.579 90,822 +0.05(+0.54%)
Jan 30, 2006 9.579 9.636 9.502 9.527 126,647 -0.10(-1.07%)
Jan 27, 2006 9.558 9.672 9.553 9.631 66,615 +0.07(+0.76%)
Jan 26, 2006 9.651 9.657 9.553 9.558 109,993 +0.00(+0.00%)
Jan 25, 2006 9.502 9.646 9.450 9.558 68,358 +0.02(+0.22%)
Jan 24, 2006 9.558 9.703 9.450 9.538 47,444 -0.07(-0.75%)
Jan 23, 2006 9.682 9.734 9.553 9.610 38,536 -0.12(-1.27%)
Jan 20, 2006 9.502 9.734 9.502 9.734 50,736 +0.29(+3.12%)
Jan 19, 2006 9.491 9.657 9.398 9.440 40,666 -0.14(-1.46%)
Jan 18, 2006 9.579 9.657 9.243 9.579 153,952 -0.09(-0.91%)
Jan 17, 2006 9.811 9.811 9.574 9.667 41,634 -0.14(-1.47%)
Jan 13, 2006 9.579 9.811 9.579 9.811 66,809 +0.18(+1.88%)
Jan 12, 2006 9.507 9.631 9.507 9.631 53,834 +0.10(+1.08%)
Jan 11, 2006 9.600 9.600 9.450 9.527 39,698 -0.02(-0.22%)
Jan 10, 2006 9.373 9.548 9.347 9.548 43,184 +0.15(+1.59%)
Jan 09, 2006 9.378 9.543 9.373 9.398 48,412 +0.00(+0.00%)
Jan 06, 2006 9.424 9.476 9.352 9.398 42,215 -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 9.398 9.259 9.373 57,514 +0.01(+0.06%)
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.