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 31, 2018 9.956 9.956 9.933 9.948 4,424 -0.01(-0.08%)
May 30, 2018 9.940 9.956 9.940 9.956 1,894 +0.01(+0.08%)
May 29, 2018 9.925 9.948 9.925 9.948 1,387 +0.02(+0.23%)
May 24, 2018 9.925 9.925 9.925 0 +0.05(+0.47%)
May 23, 2018 9.886 9.896 9.879 9.879 8,315 +0.00(+0.00%)
May 22, 2018 9.879 9.886 9.794 9.879 29,826 +0.00(+0.04%)
May 21, 2018 9.840 9.886 9.825 9.875 5,766 -0.01(-0.12%)
May 18, 2018 9.889 9.889 9.855 9.886 8,991 +0.00(+0.04%)
May 17, 2018 9.886 9.917 9.871 9.883 53,039 -0.02(-0.25%)
May 16, 2018 9.931 9.931 9.907 9.907 3,266 -0.06(-0.61%)
May 14, 2018 9.969 9.969 9.969 47 +0.00(+0.01%)
May 11, 2018 9.972 9.972 9.968 9.968 1,601 -0.01(-0.11%)
May 10, 2018 9.978 9.978 9.978 9.978 1,107 +0.01(+0.08%)
May 09, 2018 9.980 9.980 9.970 9.970 1,224 +0.00(+0.00%)
May 08, 2018 9.955 9.978 9.955 9.970 23,954 -0.03(-0.26%)
May 07, 2018 9.893 9.997 9.893 9.997 1,928 +0.10(+1.05%)
May 04, 2018 9.917 9.924 9.878 9.893 24,526 -0.06(-0.62%)
May 03, 2018 9.878 9.955 9.878 9.955 2,068 +0.06(+0.62%)
May 02, 2018 9.863 9.932 9.863 9.893 7,219 -0.02(-0.24%)
May 01, 2018 9.940 9.940 9.909 9.917 7,471 -0.02(-0.23%)
Apr 30, 2018 9.955 9.955 9.932 9.940 5,549 +0.04(+0.36%)
Apr 27, 2018 9.917 9.917 9.904 9.904 1,410 -0.11(-1.12%)
Apr 26, 2018 9.893 10.02 9.870 10.02 2,135 +0.15(+1.48%)
Apr 25, 2018 9.886 9.909 9.870 9.870 1,120 -0.04(-0.39%)
Apr 24, 2018 9.954 9.963 9.909 9.909 11,495 -0.06(-0.62%)
Apr 23, 2018 10.04 10.04 9.955 9.970 4,093 -0.08(-0.77%)
Apr 20, 2018 10.06 10.09 10.05 10.05 7,012 -0.02(-0.23%)
Apr 19, 2018 10.08 10.08 10.05 10.07 7,674 -0.02(-0.21%)
Apr 18, 2018 10.02 10.09 10.02 10.09 6,474 +0.01(+0.06%)
Apr 17, 2018 9.998 10.09 9.998 10.09 13,468 +0.08(+0.77%)
Apr 16, 2018 10.00 10.01 9.994 10.01 859 +0.01(+0.05%)
Apr 13, 2018 10.00 10.01 9.982 10.00 11,390 +0.02(+0.18%)
Apr 12, 2018 9.980 9.985 9.980 9.985 717 +0.02(+0.15%)
Apr 11, 2018 9.947 9.970 9.947 9.970 404 +0.04(+0.39%)
Apr 10, 2018 9.931 9.962 9.924 9.931 14,140 -0.04(-0.38%)
Apr 06, 2018 9.970 9.970 9.970 0 +0.00(+0.00%)
Apr 05, 2018 9.968 9.985 9.965 9.970 2,397 +0.01(+0.08%)
Apr 04, 2018 9.962 9.962 9.947 9.962 2,918 -0.01(-0.08%)
Apr 03, 2018 10.01 10.01 9.967 9.970 3,159 -0.02(-0.22%)
Apr 02, 2018 9.947 9.992 9.939 9.992 5,072 -0.00(-0.01%)
Mar 29, 2018 9.993 9.993 9.993 0 +0.08(+0.77%)
Mar 28, 2018 9.924 9.985 9.908 9.916 19,418 +0.01(+0.08%)
Mar 27, 2018 9.908 9.987 9.908 9.908 35,386 -0.04(-0.39%)
Mar 26, 2018 9.985 9.985 9.931 9.947 13,336 +0.01(+0.08%)
Mar 23, 2018 9.931 10.02 9.931 9.939 35,973 +0.04(+0.39%)
Mar 22, 2018 10.22 10.22 9.893 9.901 31,388 -0.38(-3.66%)
Mar 21, 2018 10.000 10.31 10.000 10.28 115,171 +0.29(+2.92%)
Mar 20, 2018 9.986 10.05 9.985 9.985 1,839 -0.02(-0.23%)
Mar 19, 2018 9.993 10.01 9.977 10.01 7,985 +0.03(+0.31%)
Mar 16, 2018 9.970 10.05 9.970 9.977 2,452 -0.03(-0.31%)
Mar 15, 2018 10.01 10.01 10.01 10.01 5,483 -0.02(-0.15%)
Mar 14, 2018 9.996 10.02 9.996 10.02 3,454 +0.02(+0.22%)
Mar 13, 2018 9.992 10.00 9.977 10.00 7,110 -0.01(-0.11%)
Mar 12, 2018 9.961 10.01 9.961 10.01 6,003 +0.04(+0.36%)
Mar 08, 2018 9.977 9.977 9.977 0 +0.02(+0.15%)
Mar 07, 2018 9.961 9.971 9.938 9.961 12,006 +0.01(+0.06%)
Mar 06, 2018 9.939 9.955 9.939 9.955 2,030 +0.00(+0.02%)
Mar 05, 2018 9.954 9.961 9.954 9.954 2,285 -0.02(-0.23%)
Mar 02, 2018 9.931 9.984 9.931 9.977 6,366 -0.01(-0.07%)
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.