Skip to main content

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

Historical Prices

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.