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 (%)
Jul 31, 2009 8.779 8.831 8.748 8.748 61,584 -0.03(-0.35%)
Jul 30, 2009 8.831 8.856 8.779 8.779 67,388 -0.10(-1.16%)
Jul 29, 2009 8.949 8.960 8.841 8.882 123,097 +0.04(+0.47%)
Jul 28, 2009 8.820 8.949 8.779 8.841 83,238 +0.02(+0.23%)
Jul 27, 2009 8.748 8.831 8.702 8.820 55,498 +0.08(+0.95%)
Jul 24, 2009 8.738 8.831 8.696 8.738 3,535 -0.04(-0.41%)
Jul 23, 2009 8.758 8.779 8.732 8.774 116,514 +0.04(+0.47%)
Jul 22, 2009 8.763 8.805 8.717 8.732 41,155 -0.02(-0.18%)
Jul 21, 2009 8.650 8.779 8.624 8.748 82,393 +0.06(+0.65%)
Jul 20, 2009 8.717 8.794 8.676 8.691 68,736 -0.05(-0.53%)
Jul 17, 2009 8.490 8.774 8.448 8.738 74,345 +0.00(+0.00%)
Jul 16, 2009 8.779 8.794 8.722 8.738 70,482 +0.00(+0.00%)
Jul 15, 2009 8.738 8.769 8.707 8.738 74,810 -0.02(-0.18%)
Jul 14, 2009 8.717 8.810 8.717 8.753 23,522 +0.01(+0.06%)
Jul 13, 2009 8.789 8.831 8.702 8.748 47,816 -0.06(-0.65%)
Jul 10, 2009 8.862 8.949 8.691 8.805 43,564 +0.00(+0.00%)
Jul 09, 2009 8.779 8.846 8.779 8.805 34,335 -0.01(-0.06%)
Jul 08, 2009 8.944 8.955 8.800 8.810 69,419 -0.22(-2.46%)
Jul 07, 2009 8.970 9.037 8.836 9.032 34,573 -0.03(-0.34%)
Jul 06, 2009 8.784 9.063 8.732 9.063 54,642 +0.15(+1.74%)
Jul 02, 2009 8.686 8.908 8.686 8.908 42,485 +0.14(+1.65%)
Jul 01, 2009 8.784 8.872 8.702 8.763 54,170 -0.02(-0.18%)
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%)
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.