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 (%)
May 29, 2009 8.856 8.866 8.733 8.768 47,262 -0.09(-0.99%)
May 28, 2009 8.691 8.908 8.691 8.856 88,494 +0.17(+1.90%)
May 27, 2009 8.856 8.882 8.650 8.691 48,079 -0.17(-1.87%)
May 26, 2009 8.717 8.996 8.717 8.856 87,698 +0.14(+1.60%)
May 22, 2009 9.120 9.259 8.717 8.717 69,404 -0.20(-2.25%)
May 21, 2009 8.841 9.042 8.794 8.917 99,567 +0.12(+1.34%)
May 20, 2009 8.753 8.877 8.753 8.799 52,444 +0.12(+1.37%)
May 19, 2009 8.520 8.691 8.520 8.681 112,443 +0.19(+2.19%)
May 18, 2009 8.515 8.551 8.469 8.495 78,676 -0.02(-0.24%)
May 15, 2009 8.536 8.629 8.515 8.515 52,897 -0.07(-0.78%)
May 14, 2009 8.639 8.650 8.495 8.582 45,536 -0.01(-0.06%)
May 13, 2009 8.624 8.660 8.526 8.588 99,765 +0.11(+1.34%)
May 12, 2009 8.593 8.603 8.464 8.474 57,115 -0.07(-0.79%)
May 11, 2009 8.536 8.717 8.526 8.541 104,914 +0.01(+0.06%)
May 08, 2009 8.520 8.536 8.495 8.536 65,767 +0.02(+0.24%)
May 07, 2009 8.474 8.520 8.469 8.515 57,196 +0.04(+0.43%)
May 06, 2009 8.510 8.515 8.397 8.479 67,884 -0.07(-0.85%)
May 05, 2009 8.572 8.613 8.505 8.551 28,431 -0.02(-0.24%)
May 04, 2009 8.484 8.572 8.451 8.572 83,767 +0.05(+0.61%)
May 01, 2009 8.453 8.520 8.417 8.520 49,547 +0.15(+1.79%)
Apr 30, 2009 8.360 8.500 8.354 8.371 72,777 -0.02(-0.25%)
Apr 29, 2009 8.376 8.537 8.376 8.391 67,016 -0.03(-0.37%)
Apr 28, 2009 8.541 8.546 8.422 8.422 49,963 -0.12(-1.45%)
Apr 27, 2009 8.505 8.551 8.492 8.546 116,446 +0.12(+1.47%)
Apr 24, 2009 8.515 8.546 8.422 8.422 59,905 -0.12(-1.45%)
Apr 23, 2009 8.422 8.644 8.422 8.546 58,215 +0.12(+1.47%)
Apr 22, 2009 8.355 8.520 8.345 8.422 61,788 -0.03(-0.31%)
Apr 21, 2009 8.360 8.567 8.360 8.448 68,740 +0.01(+0.06%)
Apr 20, 2009 8.500 8.520 8.381 8.443 82,429 -0.06(-0.67%)
Apr 17, 2009 8.490 8.515 8.448 8.500 57,580 +0.02(+0.24%)
Apr 16, 2009 8.412 8.495 8.391 8.479 75,426 +0.03(+0.37%)
Apr 15, 2009 8.319 8.448 8.298 8.448 86,242 +0.04(+0.43%)
Apr 14, 2009 8.453 8.515 8.350 8.412 76,079 -0.04(-0.49%)
Apr 13, 2009 8.443 8.464 8.309 8.453 61,565 +0.07(+0.80%)
Apr 09, 2009 8.412 8.464 8.350 8.386 48,639 -0.08(-0.98%)
Apr 08, 2009 8.397 8.469 8.397 8.469 49,287 +0.02(+0.24%)
Apr 07, 2009 8.262 8.469 8.262 8.449 49,487 +0.09(+1.12%)
Apr 06, 2009 8.355 8.448 8.262 8.355 94,273 -0.09(-1.04%)
Apr 03, 2009 8.402 8.453 8.345 8.443 59,640 -0.01(-0.12%)
Apr 02, 2009 8.443 8.469 8.407 8.453 47,547 +0.01(+0.06%)
Apr 01, 2009 8.417 8.459 8.417 8.448 47,270 +0.03(+0.37%)
Mar 31, 2009 8.335 8.448 8.335 8.417 66,464 +0.09(+1.05%)
Mar 30, 2009 8.319 8.391 8.298 8.329 50,211 -0.07(-0.80%)
Mar 26, 2009 8.469 8.484 8.366 8.397 51,331 -0.07(-0.79%)
Mar 25, 2009 8.469 8.484 8.386 8.464 77,810 +0.04(+0.43%)
Mar 24, 2009 8.402 8.469 8.397 8.428 70,771 +0.00(+0.00%)
Mar 23, 2009 8.453 8.464 8.428 8.428 69,117 +0.00(+0.00%)
Mar 20, 2009 8.505 8.505 8.428 8.428 33,586 -0.08(-0.91%)
Mar 19, 2009 8.443 8.644 8.402 8.505 50,490 +0.04(+0.43%)
Mar 18, 2009 8.314 8.505 8.314 8.469 98,554 +0.15(+1.86%)
Mar 17, 2009 8.355 8.386 8.267 8.314 66,631 +0.03(+0.31%)
Mar 16, 2009 8.314 8.345 8.226 8.288 67,812 -0.03(-0.37%)
Mar 13, 2009 8.211 8.443 8.194 8.319 0 +0.11(+1.32%)
Mar 12, 2009 8.128 8.216 8.014 8.211 79,983 +0.08(+0.95%)
Mar 11, 2009 8.030 8.149 8.020 8.133 159,053 +0.09(+1.09%)
Mar 10, 2009 8.154 8.167 8.014 8.045 106,045 -0.12(-1.45%)
Mar 09, 2009 8.257 8.257 8.149 8.164 98,488 -0.09(-1.13%)
Mar 06, 2009 8.469 8.469 8.257 8.257 0 -0.15(-1.78%)
Mar 05, 2009 8.557 8.644 8.407 8.407 42,217 -0.20(-2.28%)
Mar 04, 2009 8.619 8.774 8.498 8.603 63,902 -0.28(-3.14%)
Mar 02, 2009 8.784 8.928 8.722 8.882 54,667 -0.05(-0.52%)
Feb 27, 2009 8.985 9.083 8.753 8.928 0 -0.12(-1.37%)
Feb 26, 2009 9.042 9.202 8.985 9.052 128,618 +0.11(+1.27%)
Feb 25, 2009 8.763 9.367 8.743 8.939 80,519 +0.22(+2.55%)
Feb 24, 2009 8.624 8.928 8.464 8.717 85,192 +0.09(+1.08%)
Feb 23, 2009 8.732 8.768 8.479 8.624 105,107 -0.12(-1.39%)
Feb 20, 2009 8.675 8.815 8.603 8.746 107,021 -0.15(-1.65%)
Feb 19, 2009 9.145 9.238 8.825 8.892 102,166 -0.04(-0.46%)
Feb 18, 2009 9.089 9.104 8.820 8.934 93,178 -0.21(-2.32%)
Feb 17, 2009 9.140 9.145 8.928 9.145 109,449 +0.12(+1.37%)
Feb 13, 2009 9.125 9.125 8.939 9.021 63,778 -0.09(-1.02%)
Feb 12, 2009 9.089 9.264 9.058 9.114 97,119 +0.03(+0.28%)
Feb 11, 2009 8.830 9.109 8.830 9.089 114,457 +0.18(+1.97%)
Feb 10, 2009 8.851 8.959 8.815 8.913 96,897 -0.02(-0.17%)
Feb 09, 2009 8.954 8.975 8.835 8.928 111,347 +0.05(+0.58%)
Feb 06, 2009 8.877 8.903 8.825 8.877 83,035 +0.11(+1.30%)
Feb 05, 2009 8.830 8.830 8.701 8.763 60,357 +0.01(+0.06%)
Feb 04, 2009 8.856 8.887 8.650 8.758 51,195 -0.10(-1.11%)
Feb 03, 2009 8.903 9.001 8.835 8.856 55,860 -0.05(-0.58%)
Feb 02, 2009 8.727 8.928 8.727 8.908 64,259 +0.11(+1.23%)
Jan 30, 2009 8.825 8.825 8.670 8.799 0 +0.05(+0.59%)
Jan 29, 2009 8.727 8.903 8.696 8.748 98,382 -0.01(-0.12%)
Jan 28, 2009 8.686 8.825 8.681 8.758 99,981 +0.02(+0.24%)
Jan 27, 2009 8.706 8.768 8.634 8.737 63,713 +0.01(+0.06%)
Jan 26, 2009 8.717 8.753 8.541 8.732 115,820 -0.03(-0.29%)
Jan 23, 2009 8.748 8.771 8.600 8.758 99,143 +0.01(+0.12%)
Jan 22, 2009 8.779 8.779 8.629 8.748 87,051 +0.01(+0.06%)
Jan 21, 2009 8.779 8.779 8.686 8.743 58,141 +0.02(+0.18%)
Jan 20, 2009 8.779 8.779 8.613 8.727 46,466 -0.05(-0.59%)
Jan 16, 2009 8.691 8.779 8.670 8.779 66,611 +0.08(+0.95%)
Jan 15, 2009 8.422 8.727 8.422 8.696 70,953 +0.21(+2.50%)
Jan 14, 2009 8.572 8.642 8.417 8.484 97,814 -0.14(-1.62%)
Jan 13, 2009 8.572 8.830 8.510 8.624 58,856 -0.01(-0.12%)
Jan 12, 2009 8.748 8.748 8.562 8.634 81,832 -0.04(-0.48%)
Jan 09, 2009 8.520 8.737 8.397 8.675 102,710 +0.22(+2.56%)
Jan 08, 2009 8.366 8.500 8.366 8.459 73,383 +0.07(+0.80%)
Jan 07, 2009 8.634 8.634 8.391 8.392 60,223 -0.20(-2.34%)
Jan 06, 2009 8.433 8.650 8.371 8.593 149,209 +0.17(+1.96%)
Jan 05, 2009 8.768 8.830 8.355 8.428 160,857 -0.30(-3.49%)
Jan 02, 2009 8.613 8.779 8.490 8.732 0 +0.18(+2.05%)
Jan 01, 2009 8.484 8.624 8.391 8.557 0 +0.00(+0.00%)
Dec 31, 2008 8.484 8.624 8.391 8.557 202,024 +0.03(+0.36%)
Dec 30, 2008 8.495 8.572 8.464 8.526 93,763 +0.01(+0.06%)
Dec 29, 2008 8.412 8.546 8.329 8.520 67,103 +0.07(+0.86%)
Dec 26, 2008 8.469 8.541 8.314 8.448 190,471 +0.13(+1.61%)
Dec 24, 2008 8.624 8.624 8.262 8.314 177,885 +0.02(+0.19%)
Dec 23, 2008 8.366 8.546 8.273 8.298 172,564 -0.07(-0.86%)
Dec 22, 2008 8.551 8.567 8.226 8.371 97,051 -0.14(-1.64%)
Dec 19, 2008 8.366 8.593 8.366 8.510 318,410 +0.09(+1.10%)
Dec 18, 2008 8.603 8.675 8.216 8.417 309,120 -0.19(-2.16%)
Dec 17, 2008 8.469 8.779 8.459 8.603 181,688 +0.18(+2.08%)
Dec 16, 2008 8.020 8.479 8.014 8.428 177,149 +0.32(+3.88%)
Dec 15, 2008 8.288 8.319 8.107 8.113 91,780 -0.09(-1.07%)
Dec 12, 2008 8.045 8.515 8.045 8.200 162,308 -0.02(-0.25%)
Dec 11, 2008 8.133 8.386 8.133 8.221 91,658 +0.04(+0.51%)
Dec 10, 2008 8.195 8.200 8.113 8.180 185,887 +0.01(+0.06%)
Dec 09, 2008 8.159 8.350 8.113 8.175 303,063 +0.04(+0.44%)
Dec 08, 2008 8.138 8.231 8.118 8.138 224,121 -0.04(-0.51%)
Dec 05, 2008 8.231 8.236 8.138 8.180 50,449 -0.06(-0.69%)
Dec 04, 2008 8.231 8.236 8.138 8.236 166,502 +0.01(+0.06%)
Dec 03, 2008 8.242 8.262 8.144 8.231 47,432 +0.03(+0.31%)
Dec 02, 2008 8.051 8.257 8.051 8.205 57,185 +0.07(+0.91%)
Dec 01, 2008 8.030 8.180 7.880 8.131 49,454 +0.08(+0.94%)
Nov 28, 2008 8.185 8.205 8.004 8.056 56,071 -0.06(-0.76%)
Nov 26, 2008 7.952 8.144 7.880 8.118 180,407 +0.22(+2.75%)
Nov 25, 2008 7.994 7.999 7.751 7.901 176,795 -0.02(-0.20%)
Nov 24, 2008 8.133 8.148 7.854 7.916 66,286 -0.07(-0.91%)
Nov 21, 2008 7.746 8.113 7.689 7.989 81,261 +0.30(+3.90%)
Nov 20, 2008 8.159 8.159 7.684 7.689 88,279 -0.49(-5.94%)
Nov 19, 2008 8.107 8.262 7.880 8.175 63,773 +0.13(+1.59%)
Nov 18, 2008 8.340 8.350 8.004 8.047 99,908 -0.19(-2.30%)
Nov 17, 2008 8.066 8.373 8.066 8.236 62,802 +0.03(+0.31%)
Nov 14, 2008 8.180 8.211 7.818 8.211 52,245 +0.19(+2.32%)
Nov 13, 2008 8.304 8.366 7.952 8.025 99,141 -0.20(-2.45%)
Nov 12, 2008 8.262 8.340 8.221 8.226 36,619 -0.06(-0.75%)
Nov 11, 2008 8.422 8.428 8.288 8.288 43,513 -0.10(-1.17%)
Nov 10, 2008 8.428 8.428 8.267 8.386 38,625 -0.04(-0.49%)
Nov 07, 2008 8.391 8.495 8.278 8.428 103,959 +0.13(+1.56%)
Nov 06, 2008 8.469 8.469 8.205 8.298 56,203 -0.01(-0.12%)
Nov 05, 2008 8.366 8.624 8.262 8.309 48,248 -0.08(-0.92%)
Nov 04, 2008 8.257 8.593 8.211 8.386 84,530 +0.15(+1.82%)
Nov 03, 2008 8.149 8.433 8.149 8.236 75,500 +0.18(+2.24%)
Oct 31, 2008 8.061 8.154 8.030 8.056 62,616 -0.01(-0.13%)
Oct 30, 2008 8.226 8.231 8.004 8.066 91,875 -0.15(-1.88%)
Oct 29, 2008 8.417 8.417 7.875 8.221 90,063 -0.08(-0.93%)
Oct 28, 2008 8.443 8.453 8.102 8.298 39,892 +0.04(+0.44%)
Oct 27, 2008 8.520 8.520 8.221 8.262 49,348 -0.23(-2.74%)
Oct 24, 2008 8.273 8.520 8.185 8.495 41,485 +0.04(+0.43%)
Oct 23, 2008 8.438 8.459 8.335 8.459 68,139 +0.02(+0.24%)
Oct 22, 2008 8.366 8.515 8.314 8.438 89,761 +0.07(+0.80%)
Oct 21, 2008 8.495 8.520 8.283 8.371 47,748 -0.01(-0.06%)
Oct 20, 2008 8.335 8.644 8.309 8.376 60,091 +0.02(+0.25%)
Oct 17, 2008 8.159 8.985 8.159 8.355 118,541 +0.05(+0.62%)
Oct 16, 2008 8.293 8.417 8.211 8.304 63,970 +0.02(+0.25%)
Oct 15, 2008 8.097 8.288 7.983 8.283 114,513 +0.19(+2.30%)
Oct 14, 2008 8.040 8.236 8.040 8.097 90,245 +0.33(+4.25%)
Oct 13, 2008 7.534 7.968 7.286 7.767 103,572 +0.54(+7.43%)
Oct 10, 2008 7.353 7.364 6.940 7.230 214,152 -0.39(-5.08%)
Oct 09, 2008 7.720 7.818 7.498 7.617 80,707 -0.09(-1.14%)
Oct 08, 2008 8.004 8.004 7.230 7.705 185,633 -0.20(-2.48%)
Oct 07, 2008 7.958 8.371 7.803 7.901 116,653 -0.10(-1.29%)
Oct 06, 2008 8.298 8.335 7.906 8.004 153,648 -0.27(-3.25%)
Oct 03, 2008 8.340 8.386 8.273 8.273 35,288 -0.06(-0.74%)
Oct 02, 2008 8.211 8.340 8.175 8.335 55,054 +0.15(+1.77%)
Oct 01, 2008 8.133 8.288 8.009 8.189 58,116 +0.19(+2.32%)
Sep 30, 2008 8.190 8.309 8.004 8.004 84,019 -0.19(-2.27%)
Sep 29, 2008 8.159 8.205 7.276 8.190 97,108 +0.00(+0.00%)
Sep 26, 2008 8.340 8.360 8.030 8.190 0 -0.15(-1.80%)
Sep 25, 2008 8.335 8.593 8.262 8.340 124,860 +0.11(+1.32%)
Sep 24, 2008 8.211 8.262 8.159 8.231 60,664 +0.03(+0.38%)
Sep 23, 2008 8.066 8.226 8.066 8.200 63,118 +0.05(+0.57%)
Sep 22, 2008 8.324 8.324 7.978 8.154 81,511 -0.20(-2.35%)
Sep 19, 2008 7.952 8.634 7.932 8.350 0 +0.61(+7.87%)
Sep 18, 2008 8.154 8.180 7.462 7.741 175,013 -0.51(-6.14%)
Sep 17, 2008 8.221 8.290 8.169 8.247 93,025 +0.03(+0.31%)
Sep 16, 2008 8.469 8.469 8.004 8.221 124,792 -0.29(-3.46%)
Sep 15, 2008 8.758 8.758 8.335 8.515 71,981 -0.24(-2.71%)
Sep 12, 2008 8.779 8.856 8.706 8.753 29,928 -0.01(-0.07%)
Sep 11, 2008 8.675 9.011 8.675 8.759 105,231 -0.04(-0.46%)
Sep 10, 2008 8.743 8.856 8.660 8.799 62,731 +0.02(+0.24%)
Sep 09, 2008 9.001 9.001 8.737 8.779 61,203 -0.20(-2.19%)
Sep 08, 2008 8.763 9.028 8.748 8.975 93,109 +0.25(+2.84%)
Sep 05, 2008 8.727 8.768 8.624 8.727 0 +0.00(+0.00%)
Sep 04, 2008 8.727 8.763 8.644 8.727 62,549 -0.04(-0.41%)
Sep 03, 2008 8.748 8.763 8.722 8.763 89,898 +0.03(+0.35%)
Sep 02, 2008 8.624 8.732 8.593 8.732 50,349 +0.13(+1.56%)
Aug 29, 2008 8.541 8.650 8.536 8.598 24,003 +0.01(+0.06%)
Aug 28, 2008 8.603 8.619 8.572 8.593 48,466 -0.01(-0.06%)
Aug 27, 2008 8.572 8.639 8.572 8.598 17,947 +0.03(+0.30%)
Aug 26, 2008 8.639 8.670 8.567 8.572 83,757 -0.05(-0.60%)
Aug 25, 2008 8.562 8.774 8.510 8.624 60,163 +0.08(+0.91%)
Aug 22, 2008 8.588 8.603 8.536 8.546 36,088 -0.05(-0.54%)
Aug 21, 2008 8.598 8.701 8.588 8.593 62,979 +0.02(+0.24%)
Aug 20, 2008 8.567 8.613 8.562 8.572 46,832 -0.04(-0.42%)
Aug 19, 2008 8.588 8.650 8.538 8.608 42,750 +0.02(+0.24%)
Aug 18, 2008 8.546 8.603 8.541 8.588 12,199 +0.05(+0.54%)
Aug 15, 2008 8.505 8.541 8.443 8.541 0 +0.09(+1.04%)
Aug 14, 2008 8.464 8.536 8.335 8.453 57,922 +0.06(+0.68%)
Aug 13, 2008 8.613 8.613 8.355 8.397 66,060 -0.26(-3.04%)
Aug 12, 2008 8.696 8.753 8.500 8.660 47,190 -0.03(-0.30%)
Aug 11, 2008 8.608 8.727 8.608 8.686 34,525 +0.12(+1.39%)
Aug 08, 2008 8.567 8.567 8.515 8.567 26,144 -0.01(-0.06%)
Aug 07, 2008 8.479 8.572 8.391 8.572 97,847 +0.03(+0.30%)
Aug 06, 2008 8.562 8.567 8.520 8.546 29,518 -0.01(-0.06%)
Aug 05, 2008 8.515 8.567 8.448 8.551 43,584 +0.05(+0.55%)
Aug 04, 2008 8.495 8.582 8.448 8.505 44,870 +0.03(+0.30%)
Aug 01, 2008 8.428 8.484 8.417 8.479 36,233 +0.08(+0.92%)
Jul 31, 2008 8.381 8.438 8.376 8.402 26,313 +0.00(+0.00%)
Jul 30, 2008 8.360 8.407 8.329 8.402 19,471 +0.03(+0.40%)
Jul 29, 2008 8.368 8.407 8.273 8.368 48,466 +0.07(+0.84%)
Jul 28, 2008 8.267 8.350 8.267 8.298 46,329 -0.03(-0.31%)
Jul 25, 2008 8.391 8.391 8.324 8.324 29,506 +0.02(+0.25%)
Jul 24, 2008 8.376 8.407 8.278 8.304 41,665 -0.03(-0.31%)
Jul 23, 2008 8.417 8.588 8.329 8.329 41,592 -0.12(-1.45%)
Jul 22, 2008 8.433 8.452 8.391 8.452 37,326 -0.03(-0.38%)
Jul 21, 2008 8.324 8.484 8.061 8.484 23,427 +0.15(+1.85%)
Jul 18, 2008 8.366 8.386 8.293 8.330 32,678 +0.03(+0.32%)
Jul 17, 2008 8.273 8.417 8.169 8.304 65,841 +0.03(+0.37%)
Jul 16, 2008 8.107 8.298 8.092 8.273 77,568 +0.10(+1.20%)
Jul 15, 2008 8.469 8.469 8.009 8.175 211,970 -0.26(-3.06%)
Jul 14, 2008 8.515 8.515 8.433 8.433 52,014 -0.08(-0.97%)
Jul 11, 2008 8.696 8.696 8.490 8.515 61,110 -0.24(-2.77%)
Jul 10, 2008 8.727 8.774 8.670 8.758 37,690 +0.08(+0.95%)
Jul 09, 2008 8.758 8.758 8.598 8.675 56,143 -0.08(-0.94%)
Jul 08, 2008 8.572 8.768 8.562 8.758 75,047 +0.23(+2.66%)
Jul 07, 2008 8.546 8.681 8.520 8.531 54,092 -0.02(-0.18%)
Jul 04, 2008 8.520 8.634 8.520 8.546 35,591 +0.00(+0.00%)
Jul 03, 2008 8.520 8.634 8.520 8.546 35,591 -0.02(-0.24%)
Jul 02, 2008 8.572 8.660 8.505 8.567 48,122 -0.08(-0.96%)
Jul 01, 2008 8.675 8.706 8.495 8.650 36,772 -0.05(-0.59%)
Jun 30, 2008 8.722 8.722 8.661 8.701 75,270 -0.03(-0.35%)
Jun 27, 2008 8.722 8.753 8.717 8.732 49,698 -0.01(-0.06%)
Jun 26, 2008 8.712 8.763 8.701 8.737 40,718 -0.01(-0.06%)
Jun 25, 2008 8.727 8.753 8.717 8.743 98,039 +0.02(+0.18%)
Jun 24, 2008 8.717 8.784 8.675 8.727 69,503 -0.02(-0.18%)
Jun 23, 2008 8.598 8.763 8.598 8.743 66,836 +0.11(+1.26%)
Jun 20, 2008 8.624 8.639 8.541 8.634 66,794 -0.04(-0.48%)
Jun 19, 2008 8.577 8.717 8.569 8.675 45,351 +0.10(+1.20%)
Jun 18, 2008 8.613 8.614 8.510 8.572 116,554 -0.04(-0.48%)
Jun 17, 2008 8.644 8.644 8.595 8.613 44,307 -0.03(-0.36%)
Jun 16, 2008 8.753 8.763 8.644 8.644 21,150 -0.07(-0.83%)
Jun 13, 2008 8.774 8.774 8.696 8.717 42,239 -0.06(-0.71%)
Jun 12, 2008 8.805 8.820 8.757 8.779 47,181 -0.07(-0.82%)
Jun 11, 2008 8.866 8.866 8.779 8.851 59,181 -0.04(-0.41%)
Jun 10, 2008 8.928 8.954 8.851 8.887 34,343 -0.06(-0.69%)
Jun 09, 2008 8.934 8.949 8.856 8.949 26,202 +0.06(+0.64%)
Jun 06, 2008 8.882 8.949 8.794 8.892 60,275 +0.00(+0.00%)
Jun 05, 2008 8.908 8.980 8.877 8.892 73,544 +0.01(+0.06%)
Jun 04, 2008 8.908 8.985 8.887 8.887 39,981 +0.01(+0.12%)
Jun 03, 2008 8.851 8.980 8.851 8.877 47,101 +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.