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, 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 (%)
May 30, 2014 9.314 9.314 9.255 9.255 21,649 -0.05(-0.49%)
May 29, 2014 9.320 9.359 9.294 9.301 23,156 -0.04(-0.42%)
May 28, 2014 9.287 9.386 9.270 9.340 49,125 +0.05(+0.49%)
May 27, 2014 9.274 9.320 9.261 9.294 18,905 +0.00(+0.00%)
May 23, 2014 9.307 9.294 9.294 9.294 11,611 +0.01(+0.14%)
May 22, 2014 9.248 9.281 9.202 9.281 44,027 +0.02(+0.21%)
May 21, 2014 9.268 9.281 9.235 9.261 31,070 -0.00(-0.00%)
May 20, 2014 9.281 9.294 9.255 9.261 65,767 -0.01(-0.15%)
May 19, 2014 9.281 9.301 9.275 9.275 8,363 -0.01(-0.13%)
May 16, 2014 9.294 9.307 9.274 9.287 57,441 -0.01(-0.07%)
May 15, 2014 9.294 9.333 9.274 9.294 147,711 +0.01(+0.07%)
May 14, 2014 9.294 9.314 9.275 9.287 67,479 -0.00(-0.03%)
May 13, 2014 9.261 9.314 9.235 9.291 129,878 +0.07(+0.71%)
May 12, 2014 9.251 9.258 9.225 9.225 29,464 -0.01(-0.14%)
May 09, 2014 9.245 9.258 9.238 9.238 38,655 +0.00(+0.00%)
May 08, 2014 9.271 9.323 9.225 9.238 83,259 -0.03(-0.35%)
May 07, 2014 9.258 9.310 9.251 9.271 162,504 +0.01(+0.14%)
May 06, 2014 9.232 9.330 9.232 9.258 59,448 +0.03(+0.28%)
May 05, 2014 9.232 9.277 9.232 9.232 65,746 -0.01(-0.07%)
May 02, 2014 9.238 9.297 9.219 9.238 116,442 -0.01(-0.14%)
May 01, 2014 9.219 9.284 9.219 9.251 55,319 +0.03(+0.35%)
Apr 30, 2014 9.238 9.310 9.219 9.219 75,436 -0.02(-0.21%)
Apr 29, 2014 9.219 9.271 9.219 9.238 71,123 +0.02(+0.21%)
Apr 28, 2014 9.212 9.258 9.212 9.219 73,603 +0.00(+0.00%)
Apr 25, 2014 9.219 9.251 9.212 9.219 41,755 +0.01(+0.07%)
Apr 24, 2014 9.199 9.219 9.199 9.212 19,263 +0.01(+0.14%)
Apr 23, 2014 9.206 9.225 9.186 9.199 58,773 -0.00(-0.02%)
Apr 22, 2014 9.199 9.219 9.193 9.201 11,577 +0.00(+0.02%)
Apr 21, 2014 9.225 9.232 9.186 9.199 54,368 +0.01(+0.07%)
Apr 17, 2014 9.206 9.193 9.193 9.193 59,819 -0.02(-0.21%)
Apr 16, 2014 9.173 9.258 9.167 9.212 53,222 +0.03(+0.36%)
Apr 15, 2014 9.167 9.193 9.160 9.180 28,116 +0.01(+0.14%)
Apr 14, 2014 9.206 9.206 9.154 9.167 51,924 -0.05(-0.50%)
Apr 11, 2014 9.180 9.232 9.180 9.212 37,715 +0.04(+0.39%)
Apr 10, 2014 9.170 9.209 9.163 9.176 85,589 +0.01(+0.07%)
Apr 09, 2014 9.157 9.183 9.157 9.170 55,892 +0.01(+0.14%)
Apr 08, 2014 9.170 9.176 9.157 9.157 44,383 -0.01(-0.14%)
Apr 07, 2014 9.131 9.189 9.131 9.170 72,796 +0.01(+0.14%)
Apr 04, 2014 9.131 9.196 9.131 9.157 108,238 +0.03(+0.36%)
Apr 03, 2014 9.124 9.170 9.124 9.124 96,259 -0.01(-0.14%)
Apr 02, 2014 9.098 9.163 9.098 9.137 195,468 +0.03(+0.28%)
Apr 01, 2014 9.131 9.131 9.105 9.112 9,166 -0.01(-0.14%)
Mar 31, 2014 9.085 9.144 9.073 9.124 95,907 +0.02(+0.21%)
Mar 28, 2014 9.085 9.105 9.085 9.105 39,433 +0.01(+0.14%)
Mar 27, 2014 9.085 9.105 9.074 9.092 14,264 +0.01(+0.14%)
Mar 26, 2014 9.072 9.085 9.066 9.079 17,124 +0.00(+0.00%)
Mar 25, 2014 9.053 9.079 9.053 9.079 8,475 +0.02(+0.21%)
Mar 24, 2014 9.034 9.072 9.034 9.059 67,171 +0.01(+0.14%)
Mar 21, 2014 9.040 9.059 9.040 9.046 22,710 +0.01(+0.14%)
Mar 20, 2014 9.034 9.046 9.027 9.034 51,727 -0.01(-0.14%)
Mar 19, 2014 9.053 9.066 9.046 9.046 51,196 -0.01(-0.07%)
Mar 18, 2014 9.046 9.066 9.046 9.053 28,320 +0.01(+0.07%)
Mar 17, 2014 9.053 9.079 9.046 9.047 101,258 -0.01(-0.07%)
Mar 14, 2014 9.046 9.105 9.046 9.053 86,978 +0.01(+0.07%)
Mar 13, 2014 9.046 9.072 9.034 9.046 75,234 +0.00(+0.00%)
Mar 12, 2014 9.027 9.053 9.027 9.046 15,171 +0.02(+0.18%)
Mar 11, 2014 9.030 9.050 9.024 9.030 25,312 -0.01(-0.14%)
Mar 10, 2014 9.037 9.050 9.037 9.043 29,392 +0.01(+0.07%)
Mar 07, 2014 9.063 9.088 9.030 9.037 45,870 -0.03(-0.29%)
Mar 06, 2014 9.076 9.108 9.056 9.063 66,488 -0.03(-0.28%)
Mar 05, 2014 9.095 9.114 9.088 9.088 66,457 -0.01(-0.14%)
Mar 04, 2014 9.076 9.127 9.076 9.101 17,546 +0.01(+0.14%)
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.