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 UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2009 8.562 8.882 8.552 8.779 101,636 +0.13(+1.49%)
Jun 29, 2009 8.624 8.727 8.598 8.650 58,157 -0.03(-0.30%)
Jun 26, 2009 8.717 8.717 8.598 8.676 29,207 +0.05(+0.54%)
Jun 25, 2009 8.748 8.748 8.578 8.629 55,564 -0.07(-0.77%)
Jun 24, 2009 8.650 8.779 8.634 8.696 67,436 -0.01(-0.06%)
Jun 23, 2009 8.541 8.738 8.526 8.702 88,036 +0.08(+0.90%)
Jun 22, 2009 8.598 8.748 8.598 8.624 30,959 -0.02(-0.18%)
Jun 19, 2009 8.572 8.671 8.516 8.640 69,177 +0.04(+0.48%)
Jun 18, 2009 8.650 8.779 8.547 8.598 101,959 -0.09(-1.04%)
Jun 17, 2009 8.526 8.727 8.526 8.688 54,110 +0.17(+1.97%)
Jun 16, 2009 8.727 8.794 8.521 8.521 119,800 -0.22(-2.55%)
Jun 15, 2009 8.800 8.908 8.650 8.744 89,215 -0.11(-1.27%)
Jun 12, 2009 8.877 8.903 8.815 8.856 40,746 -0.02(-0.23%)
Jun 11, 2009 8.856 8.980 8.856 8.877 43,769 -0.01(-0.12%)
Jun 10, 2009 8.908 9.078 8.856 8.887 99,072 -0.12(-1.38%)
Jun 09, 2009 8.836 9.011 8.831 9.011 66,209 +0.18(+1.99%)
Jun 08, 2009 8.841 8.934 8.810 8.836 69,988 -0.10(-1.10%)
Jun 05, 2009 8.944 9.037 8.800 8.934 68,526 +0.05(+0.58%)
Jun 04, 2009 8.867 8.934 8.779 8.882 75,033 -0.06(-0.63%)
Jun 03, 2009 8.831 8.980 8.779 8.939 84,762 +0.09(+1.05%)
Jun 02, 2009 8.624 8.908 8.624 8.846 65,155 +0.27(+3.12%)
Jun 01, 2009 8.769 8.856 8.541 8.578 85,255 -0.19(-2.18%)
May 29, 2009 8.856 8.867 8.733 8.769 47,260 -0.09(-0.99%)
May 28, 2009 8.691 8.908 8.691 8.856 88,491 +0.17(+1.90%)
May 27, 2009 8.856 8.882 8.650 8.691 48,078 -0.17(-1.87%)
May 26, 2009 8.717 8.996 8.717 8.856 87,695 +0.14(+1.60%)
May 22, 2009 9.120 9.259 8.717 8.717 69,402 -0.20(-2.25%)
May 21, 2009 8.841 9.042 8.794 8.917 99,564 +0.12(+1.34%)
May 20, 2009 8.753 8.877 8.753 8.800 52,442 +0.12(+1.37%)
May 19, 2009 8.521 8.691 8.521 8.681 112,439 +0.19(+2.19%)
May 18, 2009 8.516 8.552 8.469 8.495 78,673 -0.02(-0.24%)
May 15, 2009 8.536 8.629 8.516 8.516 52,895 -0.07(-0.78%)
May 14, 2009 8.640 8.650 8.495 8.583 45,535 -0.01(-0.06%)
May 13, 2009 8.624 8.660 8.526 8.588 99,761 +0.11(+1.34%)
May 12, 2009 8.593 8.603 8.464 8.474 57,113 -0.07(-0.79%)
May 11, 2009 8.536 8.717 8.526 8.541 104,910 +0.01(+0.06%)
May 08, 2009 8.521 8.536 8.495 8.536 65,765 +0.02(+0.24%)
May 07, 2009 8.474 8.521 8.469 8.516 57,194 +0.04(+0.43%)
May 06, 2009 8.510 8.516 8.397 8.479 67,882 -0.07(-0.85%)
May 05, 2009 8.572 8.614 8.505 8.552 28,430 -0.02(-0.24%)
May 04, 2009 8.485 8.572 8.451 8.572 83,764 +0.05(+0.61%)
May 01, 2009 8.454 8.521 8.417 8.521 49,545 +0.15(+1.79%)
Apr 30, 2009 8.361 8.500 8.354 8.371 72,775 -0.02(-0.25%)
Apr 29, 2009 8.376 8.537 8.376 8.392 67,014 -0.03(-0.37%)
Apr 28, 2009 8.541 8.547 8.423 8.423 49,962 -0.12(-1.45%)
Apr 27, 2009 8.505 8.552 8.492 8.547 116,442 +0.12(+1.47%)
Apr 24, 2009 8.516 8.547 8.423 8.423 59,903 -0.12(-1.45%)
Apr 23, 2009 8.423 8.645 8.423 8.547 58,213 +0.12(+1.47%)
Apr 22, 2009 8.356 8.521 8.345 8.423 61,786 -0.03(-0.31%)
Apr 21, 2009 8.361 8.567 8.361 8.448 68,738 +0.01(+0.06%)
Apr 20, 2009 8.500 8.521 8.381 8.443 82,426 -0.06(-0.67%)
Apr 17, 2009 8.490 8.516 8.448 8.500 57,578 +0.02(+0.24%)
Apr 16, 2009 8.412 8.495 8.392 8.479 75,424 +0.03(+0.37%)
Apr 15, 2009 8.319 8.448 8.299 8.448 86,239 +0.04(+0.43%)
Apr 14, 2009 8.454 8.516 8.350 8.412 76,077 -0.04(-0.49%)
Apr 13, 2009 8.443 8.464 8.309 8.454 61,563 +0.07(+0.80%)
Apr 09, 2009 8.412 8.464 8.351 8.386 48,637 -0.08(-0.98%)
Apr 08, 2009 8.397 8.469 8.397 8.469 49,286 +0.02(+0.24%)
Apr 07, 2009 8.263 8.469 8.263 8.449 49,485 +0.09(+1.12%)
Apr 06, 2009 8.356 8.448 8.263 8.356 94,270 -0.09(-1.04%)
Apr 03, 2009 8.402 8.454 8.345 8.443 59,638 -0.01(-0.12%)
Apr 02, 2009 8.443 8.469 8.407 8.454 47,545 +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.