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 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2008 8.771 8.771 8.725 8.766 58,255 -0.01(-0.06%)
May 29, 2008 8.843 8.843 8.766 8.771 34,095 -0.03(-0.35%)
May 28, 2008 8.869 8.884 8.787 8.802 48,853 -0.12(-1.33%)
May 27, 2008 8.766 8.946 8.746 8.920 101,011 +0.09(+0.99%)
May 26, 2008 8.710 8.890 8.664 8.833 0 +0.00(+0.00%)
May 23, 2008 8.710 8.890 8.664 8.833 83,209 +0.12(+1.42%)
May 22, 2008 8.689 8.730 8.664 8.710 55,100 -0.02(-0.24%)
May 21, 2008 8.684 8.741 8.684 8.730 84,082 +0.00(+0.00%)
May 20, 2008 8.684 8.741 8.663 8.730 89,448 -0.01(-0.12%)
May 19, 2008 8.741 8.756 8.669 8.741 117,855 -0.04(-0.47%)
May 16, 2008 8.689 8.782 8.669 8.782 63,859 -0.01(-0.06%)
May 15, 2008 8.669 8.787 8.663 8.787 57,014 +0.06(+0.65%)
May 14, 2008 8.741 8.766 8.684 8.730 105,759 -0.01(-0.12%)
May 13, 2008 8.869 8.869 8.720 8.741 59,906 -0.25(-2.75%)
May 12, 2008 8.833 8.987 8.818 8.987 93,082 +0.13(+1.51%)
May 09, 2008 8.946 8.962 8.807 8.854 23,506 -0.09(-1.04%)
May 08, 2008 8.828 9.121 8.818 8.946 110,726 +0.08(+0.89%)
May 07, 2008 8.818 8.926 8.802 8.867 28,707 +0.06(+0.68%)
May 06, 2008 8.890 8.910 8.766 8.807 50,746 -0.01(-0.12%)
May 05, 2008 8.848 8.910 8.735 8.818 71,129 +0.04(+0.47%)
May 02, 2008 8.848 8.859 8.725 8.777 75,464 -0.03(-0.35%)
May 01, 2008 8.915 8.967 8.807 8.807 50,954 -0.13(-1.50%)
Apr 30, 2008 8.792 8.941 8.771 8.941 38,998 +0.15(+1.70%)
Apr 29, 2008 8.766 8.833 8.735 8.792 72,199 +0.03(+0.35%)
Apr 28, 2008 8.761 8.766 8.735 8.761 84,572 +0.04(+0.47%)
Apr 25, 2008 8.638 8.746 8.638 8.720 95,180 +0.01(+0.06%)
Apr 24, 2008 8.699 8.715 8.581 8.715 63,207 +0.15(+1.80%)
Apr 23, 2008 8.597 8.653 8.550 8.561 36,370 -0.09(-1.01%)
Apr 22, 2008 8.550 8.751 8.543 8.648 54,075 +0.03(+0.30%)
Apr 21, 2008 8.648 8.653 8.545 8.622 33,118 +0.02(+0.24%)
Apr 18, 2008 8.622 8.638 8.483 8.602 61,509 +0.03(+0.30%)
Apr 17, 2008 8.489 8.576 8.468 8.576 41,427 +0.03(+0.30%)
Apr 16, 2008 8.509 8.607 8.509 8.550 27,610 +0.04(+0.48%)
Apr 15, 2008 8.617 8.630 8.458 8.509 37,843 -0.11(-1.25%)
Apr 14, 2008 8.622 8.710 8.535 8.617 35,398 +0.07(+0.84%)
Apr 11, 2008 8.612 8.612 8.494 8.545 36,176 -0.10(-1.19%)
Apr 10, 2008 8.648 8.674 8.612 8.648 27,813 +0.08(+0.90%)
Apr 09, 2008 8.550 8.741 8.514 8.571 80,521 -0.03(-0.30%)
Apr 08, 2008 8.643 8.663 8.561 8.597 49,207 -0.07(-0.83%)
Apr 07, 2008 8.612 8.741 8.607 8.669 32,480 +0.01(+0.06%)
Apr 04, 2008 8.597 8.663 8.597 8.663 44,150 -0.03(-0.30%)
Apr 03, 2008 8.627 8.725 8.540 8.689 54,653 +0.12(+1.44%)
Apr 02, 2008 8.478 8.597 8.453 8.566 64,969 +0.04(+0.42%)
Apr 01, 2008 8.463 8.571 8.437 8.530 56,404 +0.09(+1.04%)
Mar 31, 2008 8.386 8.447 8.386 8.442 35,592 +0.06(+0.74%)
Mar 28, 2008 8.473 8.475 8.381 8.381 52,319 -0.07(-0.85%)
Mar 27, 2008 8.422 8.453 8.375 8.453 55,766 +0.10(+1.17%)
Mar 26, 2008 8.355 8.422 8.288 8.355 63,600 +0.06(+0.68%)
Mar 25, 2008 8.350 8.381 8.298 8.298 82,997 -0.03(-0.37%)
Mar 24, 2008 8.381 8.417 8.326 8.329 69,435 -0.01(-0.12%)
Mar 21, 2008 8.489 8.489 8.288 8.339 125,255 +0.00(+0.00%)
Mar 20, 2008 8.489 8.489 8.288 8.339 125,255 -0.22(-2.52%)
Mar 19, 2008 8.514 8.617 8.483 8.555 104,471 +0.00(+0.00%)
Mar 18, 2008 8.504 8.555 8.489 8.555 70,044 +0.07(+0.79%)
Mar 17, 2008 8.494 8.555 8.483 8.489 86,745 -0.11(-1.26%)
Mar 14, 2008 8.591 8.658 8.499 8.597 48,235 -0.03(-0.36%)
Mar 13, 2008 8.658 8.689 8.530 8.627 48,235 -0.11(-1.24%)
Mar 12, 2008 8.730 8.735 8.571 8.735 43,567 +0.05(+0.53%)
Mar 11, 2008 8.612 8.818 8.535 8.689 60,682 +0.06(+0.72%)
Mar 10, 2008 8.828 8.828 8.622 8.627 43,178 -0.21(-2.33%)
Mar 07, 2008 8.869 8.941 8.823 8.833 51,541 -0.01(-0.12%)
Mar 06, 2008 8.854 8.910 8.777 8.843 54,264 -0.01(-0.12%)
Mar 05, 2008 8.843 8.900 8.818 8.854 74,686 +0.01(+0.12%)
Mar 04, 2008 8.777 8.936 8.777 8.843 60,488 -0.02(-0.23%)
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.