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 (%)
Aug 31, 2009 8.835 8.934 8.830 8.856 106,120 +0.03(+0.29%)
Aug 28, 2009 8.830 8.892 8.810 8.830 48,370 +0.00(+0.00%)
Aug 27, 2009 8.815 8.851 8.815 8.830 42,316 +0.00(+0.00%)
Aug 26, 2009 8.872 8.872 8.794 8.830 78,101 +0.04(+0.47%)
Aug 25, 2009 8.846 8.872 8.789 8.789 103,333 -0.02(-0.18%)
Aug 24, 2009 8.877 9.011 8.789 8.805 139,201 -0.12(-1.29%)
Aug 21, 2009 8.918 8.959 8.856 8.920 38,160 +0.05(+0.54%)
Aug 20, 2009 8.851 8.923 8.851 8.872 33,178 -0.02(-0.23%)
Aug 19, 2009 8.743 8.908 8.737 8.892 46,255 -0.01(-0.12%)
Aug 18, 2009 8.763 8.923 8.758 8.903 85,307 +0.11(+1.29%)
Aug 17, 2009 8.779 8.851 8.717 8.789 47,181 +0.01(+0.12%)
Aug 14, 2009 8.712 8.820 8.701 8.779 66,317 +0.03(+0.29%)
Aug 13, 2009 8.825 8.835 8.743 8.753 91,910 -0.06(-0.70%)
Aug 12, 2009 8.892 8.908 8.789 8.815 101,002 -0.09(-1.04%)
Aug 11, 2009 8.975 8.975 8.887 8.908 73,835 -0.14(-1.60%)
Aug 10, 2009 8.861 9.052 8.861 9.052 46,927 +0.14(+1.52%)
Aug 07, 2009 8.882 8.985 8.882 8.917 23,722 +0.01(+0.10%)
Aug 06, 2009 8.934 9.088 8.794 8.908 80,591 -0.04(-0.46%)
Aug 05, 2009 8.913 8.985 8.882 8.949 51,158 +0.06(+0.64%)
Aug 04, 2009 8.768 8.959 8.758 8.892 66,600 +0.08(+0.94%)
Aug 03, 2009 8.779 8.835 8.753 8.810 78,653 +0.06(+0.71%)
Jul 31, 2009 8.779 8.830 8.748 8.748 61,586 -0.03(-0.35%)
Jul 30, 2009 8.830 8.856 8.779 8.779 67,390 -0.10(-1.16%)
Jul 29, 2009 8.949 8.959 8.841 8.882 123,101 +0.04(+0.47%)
Jul 28, 2009 8.820 8.949 8.779 8.841 83,240 +0.02(+0.23%)
Jul 27, 2009 8.748 8.830 8.701 8.820 55,500 +0.08(+0.95%)
Jul 24, 2009 8.737 8.830 8.696 8.737 3,536 -0.04(-0.41%)
Jul 23, 2009 8.758 8.779 8.732 8.774 116,517 +0.04(+0.47%)
Jul 22, 2009 8.763 8.805 8.717 8.732 41,156 -0.02(-0.18%)
Jul 21, 2009 8.650 8.779 8.624 8.748 82,396 +0.06(+0.65%)
Jul 20, 2009 8.717 8.794 8.675 8.691 68,738 -0.05(-0.53%)
Jul 17, 2009 8.490 8.774 8.448 8.737 74,348 +0.00(+0.00%)
Jul 16, 2009 8.779 8.794 8.722 8.737 70,485 +0.00(+0.00%)
Jul 15, 2009 8.737 8.768 8.706 8.737 74,813 -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 8.830 8.701 8.748 47,818 -0.06(-0.65%)
Jul 10, 2009 8.861 8.948 8.691 8.805 43,565 +0.00(+0.00%)
Jul 09, 2009 8.779 8.846 8.779 8.805 34,336 -0.01(-0.06%)
Jul 08, 2009 8.944 8.954 8.799 8.810 69,421 -0.22(-2.46%)
Jul 07, 2009 8.970 9.037 8.835 9.032 34,574 -0.03(-0.34%)
Jul 06, 2009 8.784 9.063 8.732 9.063 54,644 +0.15(+1.74%)
Jul 02, 2009 8.686 8.908 8.686 8.908 42,486 +0.14(+1.65%)
Jul 01, 2009 8.784 8.872 8.701 8.763 54,171 -0.02(-0.18%)
Jun 30, 2009 8.562 8.882 8.551 8.779 101,639 +0.13(+1.49%)
Jun 29, 2009 8.624 8.727 8.598 8.650 58,159 -0.03(-0.30%)
Jun 26, 2009 8.717 8.717 8.598 8.675 29,208 +0.05(+0.54%)
Jun 25, 2009 8.748 8.748 8.577 8.629 55,566 -0.07(-0.77%)
Jun 24, 2009 8.650 8.779 8.634 8.696 67,438 -0.01(-0.06%)
Jun 23, 2009 8.541 8.738 8.526 8.701 88,039 +0.08(+0.90%)
Jun 22, 2009 8.598 8.748 8.598 8.624 30,960 -0.02(-0.18%)
Jun 19, 2009 8.572 8.670 8.515 8.639 69,179 +0.04(+0.48%)
Jun 18, 2009 8.650 8.779 8.546 8.598 101,962 -0.09(-1.04%)
Jun 17, 2009 8.526 8.727 8.526 8.688 54,111 +0.17(+1.97%)
Jun 16, 2009 8.727 8.794 8.520 8.520 119,803 -0.22(-2.55%)
Jun 15, 2009 8.799 8.908 8.650 8.743 89,218 -0.11(-1.27%)
Jun 12, 2009 8.877 8.903 8.815 8.856 40,747 -0.02(-0.23%)
Jun 11, 2009 8.856 8.980 8.856 8.877 43,770 -0.01(-0.12%)
Jun 10, 2009 8.908 9.078 8.856 8.887 99,075 -0.12(-1.38%)
Jun 09, 2009 8.835 9.011 8.830 9.011 66,211 +0.18(+1.99%)
Jun 08, 2009 8.841 8.934 8.810 8.835 69,991 -0.10(-1.10%)
Jun 05, 2009 8.944 9.037 8.799 8.934 68,529 +0.05(+0.58%)
Jun 04, 2009 8.866 8.934 8.779 8.882 75,035 -0.06(-0.63%)
Jun 03, 2009 8.830 8.980 8.779 8.939 84,764 +0.09(+1.05%)
Jun 02, 2009 8.624 8.908 8.624 8.845 65,157 +0.27(+3.12%)
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.