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 )

9.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 31, 2006 9.047 9.135 9.037 9.135 104,761 +0.06(+0.68%)
May 30, 2006 9.084 9.084 9.017 9.073 42,408 -0.01(-0.06%)
May 26, 2006 8.996 9.094 8.996 9.078 104,761 +0.03(+0.29%)
May 25, 2006 9.037 9.089 9.037 9.053 136,906 +0.02(+0.17%)
May 24, 2006 9.089 9.089 8.934 9.037 106,117 +0.01(+0.11%)
May 23, 2006 9.115 9.115 8.960 9.027 80,749 -0.08(-0.91%)
May 22, 2006 9.182 9.187 9.037 9.109 81,911 -0.01(-0.06%)
May 19, 2006 9.295 9.321 9.115 9.115 95,466 -0.15(-1.62%)
May 18, 2006 9.373 9.373 9.228 9.264 39,116 -0.03(-0.33%)
May 17, 2006 9.388 9.388 9.094 9.295 77,845 -0.10(-1.10%)
May 16, 2006 9.270 9.399 9.115 9.399 92,755 +0.21(+2.25%)
May 15, 2006 9.373 9.399 9.120 9.192 47,830 -0.10(-1.06%)
May 12, 2006 9.202 9.342 9.171 9.290 39,116 +0.10(+1.07%)
May 11, 2006 9.347 9.347 9.192 9.192 41,439 -0.10(-1.11%)
May 10, 2006 9.197 9.316 9.166 9.295 79,007 +0.05(+0.50%)
May 09, 2006 9.378 9.378 9.171 9.249 73,197 -0.09(-1.00%)
May 08, 2006 9.399 9.476 9.280 9.342 55,382 -0.03(-0.33%)
May 05, 2006 9.471 9.471 9.301 9.373 56,156 -0.08(-0.82%)
May 04, 2006 9.424 9.450 9.290 9.450 40,278 +0.06(+0.60%)
May 03, 2006 9.295 9.409 9.223 9.393 53,445 +0.06(+0.61%)
May 02, 2006 9.316 9.554 9.233 9.337 84,235 +0.04(+0.44%)
May 01, 2006 9.166 9.321 9.166 9.295 50,347 +0.05(+0.56%)
Apr 28, 2006 9.218 9.264 9.192 9.244 58,674 +0.01(+0.06%)
Apr 27, 2006 9.140 9.249 9.140 9.239 66,226 +0.06(+0.62%)
Apr 26, 2006 9.218 9.218 9.094 9.182 72,035 +0.06(+0.68%)
Apr 25, 2006 9.192 9.233 9.104 9.120 101,857 +0.03(+0.28%)
Apr 24, 2006 9.295 9.295 9.094 9.094 94,498 -0.18(-1.89%)
Apr 21, 2006 9.321 9.347 9.202 9.270 37,567 +0.08(+0.84%)
Apr 20, 2006 9.156 9.295 9.094 9.192 61,966 +0.00(+0.00%)
Apr 19, 2006 9.295 9.326 9.115 9.192 62,740 -0.10(-1.11%)
Apr 18, 2006 9.295 9.424 9.177 9.295 61,191 +0.08(+0.84%)
Apr 17, 2006 9.476 9.476 9.094 9.218 61,385 -0.07(-0.78%)
Apr 13, 2006 9.373 9.357 9.202 9.290 65,258 -0.08(-0.88%)
Apr 12, 2006 9.414 9.492 9.218 9.373 60,998 -0.02(-0.16%)
Apr 11, 2006 9.404 9.471 9.321 9.388 64,677 -0.06(-0.60%)
Apr 10, 2006 9.450 9.492 9.383 9.445 62,547 -0.05(-0.54%)
Apr 07, 2006 9.399 9.497 9.378 9.497 59,061 +0.05(+0.49%)
Apr 06, 2006 9.321 9.492 9.270 9.450 85,397 +0.03(+0.33%)
Apr 05, 2006 9.409 9.435 9.295 9.419 74,553 +0.01(+0.11%)
Apr 04, 2006 9.295 9.424 9.295 9.409 55,576 +0.10(+1.11%)
Apr 03, 2006 9.254 9.347 9.223 9.306 61,191 +0.03(+0.33%)
Mar 31, 2006 9.295 9.306 9.197 9.275 63,902 +0.02(+0.17%)
Mar 30, 2006 9.254 9.259 9.192 9.259 59,061 +0.06(+0.62%)
Mar 29, 2006 9.321 9.321 9.089 9.202 122,770 -0.04(-0.45%)
Mar 28, 2006 9.337 9.337 9.146 9.244 125,288 -0.04(-0.44%)
Mar 27, 2006 9.409 9.440 9.218 9.285 108,247 -0.15(-1.59%)
Mar 24, 2006 9.543 9.543 9.399 9.435 83,654 -0.09(-0.92%)
Mar 23, 2006 9.600 9.600 9.497 9.523 70,873 -0.06(-0.59%)
Mar 22, 2006 9.652 9.652 9.533 9.579 102,825 -0.01(-0.11%)
Mar 21, 2006 9.709 9.709 9.502 9.590 99,920 -0.11(-1.12%)
Mar 20, 2006 9.703 9.734 9.564 9.698 55,576 -0.01(-0.05%)
Mar 17, 2006 9.657 9.703 9.590 9.703 33,306 +0.07(+0.75%)
Mar 16, 2006 9.698 9.709 9.579 9.631 82,879 +0.00(+0.00%)
Mar 15, 2006 9.626 9.652 9.554 9.631 55,382 +0.02(+0.21%)
Mar 14, 2006 9.652 9.652 9.554 9.610 49,379 +0.01(+0.05%)
Mar 13, 2006 9.734 9.734 9.523 9.605 82,879 -0.13(-1.33%)
Mar 10, 2006 9.652 9.734 9.528 9.734 67,194 +0.08(+0.86%)
Mar 09, 2006 9.734 9.734 9.517 9.652 119,672 -0.05(-0.53%)
Mar 08, 2006 9.564 9.703 9.548 9.703 50,928 +0.10(+1.08%)
Mar 07, 2006 9.600 9.636 9.559 9.600 30,402 -0.02(-0.21%)
Mar 06, 2006 9.657 9.657 9.523 9.621 45,119 +0.02(+0.22%)
Mar 03, 2006 9.528 9.600 9.507 9.600 55,188 +0.05(+0.54%)
Mar 02, 2006 9.590 9.600 9.528 9.548 75,134 -0.05(-0.54%)
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.