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 -0.090 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Apr 30, 2024 9.119 9.149 9.100 9.149 1,856 +0.05(+0.54%)
Apr 29, 2024 9.169 9.169 9.100 9.100 2,693 +0.03(+0.33%)
Apr 26, 2024 9.020 9.070 9.020 9.070 922 +0.04(+0.49%)
Apr 25, 2024 9.010 9.030 9.000 9.025 6,358 -0.03(-0.33%)
Apr 24, 2024 9.050 9.070 8.971 9.055 5,394 +0.00(+0.05%)
Apr 22, 2024 9.050 17 -0.01(-0.11%)
Apr 19, 2024 9.080 9.080 8.979 9.060 3,529 -0.01(-0.11%)
Apr 18, 2024 9.070 9.070 9.070 9.070 331 +0.06(+0.66%)
Apr 17, 2024 9.010 9.010 9.010 9.010 173 +0.00(+0.06%)
Apr 16, 2024 8.995 9.005 8.995 9.005 606 -0.01(-0.06%)
Apr 15, 2024 9.090 9.090 9.011 9.011 1,219 -0.08(-0.87%)
Apr 12, 2024 9.209 9.209 9.090 9.090 3,241 -0.02(-0.21%)
Apr 11, 2024 9.069 9.118 9.020 9.109 2,224 -0.02(-0.22%)
Apr 10, 2024 9.187 9.187 9.128 9.128 4,186 -0.13(-1.39%)
Apr 09, 2024 9.326 9.326 9.257 9.257 283 +0.04(+0.48%)
Apr 08, 2024 9.296 9.296 9.212 9.212 17,288 -0.04(-0.48%)
Apr 05, 2024 9.257 9.259 9.257 9.257 1,307 -0.03(-0.32%)
Apr 04, 2024 9.276 9.306 9.275 9.286 7,789 +0.02(+0.21%)
Apr 03, 2024 9.217 9.266 9.217 9.266 2,687 -0.01(-0.11%)
Apr 02, 2024 9.345 9.345 9.276 9.276 2,142 -0.05(-0.53%)
Apr 01, 2024 9.365 9.365 9.326 9.326 2,830 -0.04(-0.42%)
Mar 28, 2024 9.375 9.375 9.365 9.365 3,210 -0.02(-0.21%)
Mar 27, 2024 9.316 9.405 9.316 9.385 11,507 +0.07(+0.74%)
Mar 26, 2024 9.434 9.434 9.316 9.316 23,344 -0.07(-0.79%)
Mar 25, 2024 9.375 9.405 9.375 9.390 3,774 +0.04(+0.48%)
Mar 22, 2024 9.326 9.345 9.326 9.345 602 +0.03(+0.32%)
Mar 21, 2024 9.375 9.375 9.316 9.316 2,478 +0.01(+0.11%)
Mar 20, 2024 9.335 9.335 9.296 9.306 1,107 +0.02(+0.21%)
Mar 19, 2024 9.345 9.345 9.286 9.286 513 +0.01(+0.11%)
Mar 18, 2024 9.257 9.286 9.257 9.276 2,324 -0.01(-0.11%)
Mar 15, 2024 9.237 9.291 9.234 9.286 2,750 -0.02(-0.21%)
Mar 14, 2024 9.306 9.315 9.188 9.306 2,372 -0.04(-0.41%)
Mar 13, 2024 9.344 9.344 9.325 9.344 3,927 -0.00(-0.05%)
Mar 12, 2024 9.325 9.364 9.325 9.349 2,012 -0.00(-0.05%)
Mar 11, 2024 9.364 9.403 9.344 9.354 4,501 -0.01(-0.10%)
Mar 08, 2024 9.374 9.374 9.364 9.364 1,217 -0.01(-0.10%)
Mar 07, 2024 9.413 9.413 9.354 9.374 2,577 +0.01(+0.10%)
Mar 06, 2024 9.276 9.374 9.276 9.364 10,681 +0.06(+0.63%)
Mar 05, 2024 9.276 9.305 9.273 9.305 11,477 +0.06(+0.64%)
Mar 04, 2024 9.276 9.281 9.217 9.246 7,484 +0.00(+0.00%)
Mar 01, 2024 9.187 9.305 9.187 9.246 13,241 +0.08(+0.86%)
Feb 29, 2024 9.256 9.276 9.168 9.168 9,616 -0.05(-0.53%)
Feb 28, 2024 9.013 9.246 9.013 9.217 342,582 +0.01(+0.11%)
Feb 27, 2024 9.266 9.266 9.177 9.207 5,733 -0.02(-0.21%)
Feb 26, 2024 9.315 9.315 9.168 9.226 8,206 -0.10(-1.05%)
Feb 23, 2024 9.256 9.354 9.256 9.325 3,301 +0.03(+0.32%)
Feb 22, 2024 9.325 9.362 9.295 9.295 11,364 -0.05(-0.52%)
Feb 16, 2024 9.344 26 -0.04(-0.43%)
Feb 15, 2024 9.394 9.394 9.384 9.384 1,879 +0.01(+0.11%)
Feb 14, 2024 9.335 9.374 9.335 9.374 327 +0.04(+0.43%)
Feb 13, 2024 9.334 9.334 9.334 9.334 105 -0.09(-0.93%)
Feb 12, 2024 9.471 9.471 9.422 9.422 4,528 -0.13(-1.33%)
Feb 09, 2024 9.647 9.647 9.549 9.549 1,509 -0.02(-0.20%)
Feb 08, 2024 9.568 9.568 9.568 9.568 1,063 +0.01(+0.10%)
Feb 07, 2024 9.510 9.559 9.500 9.559 4,681 +0.02(+0.21%)
Feb 06, 2024 9.608 9.608 9.539 9.539 1,384 -0.12(-1.22%)
Feb 05, 2024 9.529 9.715 9.476 9.656 4,118 -0.02(-0.16%)
Feb 02, 2024 9.672 9.672 9.672 9.672 2,292 +0.06(+0.67%)
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.