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: 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 31, 2022 9.571 9.679 9.472 9.517 7,265 -0.02(-0.19%)
May 27, 2022 9.620 9.620 9.499 9.535 1,765 +0.00(+0.00%)
May 26, 2022 9.535 9.537 9.490 9.535 2,251 -0.03(-0.28%)
May 25, 2022 9.526 9.562 9.512 9.562 7,240 +0.08(+0.85%)
May 24, 2022 9.454 9.504 9.454 9.481 1,470 +0.03(+0.29%)
May 23, 2022 9.427 9.454 9.427 9.454 3,370 -0.04(-0.38%)
May 20, 2022 9.454 9.490 9.454 9.490 224 +0.05(+0.57%)
May 19, 2022 9.445 9.463 9.427 9.436 4,412 -0.02(-0.19%)
May 18, 2022 9.400 9.454 9.400 9.454 2,582 -0.08(-0.85%)
May 17, 2022 9.391 9.544 9.391 9.535 2,846 +0.12(+1.24%)
May 16, 2022 9.472 9.472 9.350 9.418 9,038 -0.10(-1.04%)
May 13, 2022 9.499 9.517 9.499 9.517 442 +0.01(+0.10%)
May 12, 2022 9.435 9.507 9.404 9.507 9,347 +0.12(+1.24%)
May 11, 2022 9.390 9.404 9.364 9.390 7,220 -0.02(-0.19%)
May 10, 2022 9.408 9.408 9.408 9.408 2,466 +0.03(+0.29%)
May 09, 2022 9.292 9.408 9.292 9.381 2,882 +0.00(+0.05%)
May 06, 2022 9.498 9.498 9.377 9.377 3,798 -0.05(-0.52%)
May 05, 2022 9.426 9.462 9.426 9.426 9,198 -0.04(-0.38%)
May 04, 2022 9.525 9.524 9.462 9.462 8,927 -0.02(-0.19%)
May 03, 2022 9.480 9.480 9.480 9.480 772 +0.01(+0.09%)
May 02, 2022 9.489 9.516 9.453 9.471 17,895 -0.10(-1.03%)
Apr 29, 2022 9.758 9.758 9.478 9.570 4,678 -0.15(-1.57%)
Apr 28, 2022 9.695 9.731 9.588 9.722 2,900 -0.05(-0.55%)
Apr 27, 2022 9.660 9.776 9.660 9.776 1,438 +0.04(+0.37%)
Apr 26, 2022 9.686 9.740 9.686 9.740 726 +0.15(+1.59%)
Apr 25, 2022 9.534 9.677 9.534 9.588 3,529 -0.09(-0.93%)
Apr 22, 2022 9.534 9.686 9.534 9.677 10,916 +0.11(+1.12%)
Apr 21, 2022 9.534 9.583 9.534 9.570 3,989 -0.02(-0.19%)
Apr 20, 2022 9.543 9.597 9.543 9.588 5,785 +0.03(+0.28%)
Apr 19, 2022 9.597 9.597 9.549 9.561 1,906 -0.08(-0.84%)
Apr 18, 2022 9.597 9.660 9.597 9.642 8,940 +0.00(+0.00%)
Apr 14, 2022 9.686 9.686 9.615 9.642 706 -0.06(-0.65%)
Apr 13, 2022 9.660 9.722 9.660 9.704 5,132 +0.01(+0.10%)
Apr 12, 2022 9.677 9.694 9.659 9.694 3,988 +0.03(+0.28%)
Apr 11, 2022 9.632 9.686 9.632 9.668 6,222 -0.03(-0.28%)
Apr 08, 2022 9.703 9.717 9.688 9.694 5,682 -0.04(-0.37%)
Apr 07, 2022 9.779 9.779 9.726 9.730 2,874 -0.01(-0.09%)
Apr 06, 2022 9.721 9.757 9.694 9.739 12,408 +0.02(+0.18%)
Apr 05, 2022 9.784 9.829 9.721 9.721 117,026 -0.19(-1.89%)
Apr 04, 2022 9.855 9.909 9.855 9.909 1,538 +0.02(+0.18%)
Apr 01, 2022 9.846 9.891 9.839 9.891 7,467 -0.01(-0.09%)
Mar 31, 2022 9.793 9.954 9.793 9.900 11,773 +0.06(+0.63%)
Mar 30, 2022 9.757 9.997 9.757 9.838 15,430 -0.04(-0.45%)
Mar 29, 2022 9.730 9.980 9.730 9.882 6,104 +0.13(+1.37%)
Mar 28, 2022 9.936 9.936 9.748 9.748 9,509 -0.24(-2.41%)
Mar 25, 2022 10.01 10.05 9.820 9.989 5,985 -0.10(-0.97%)
Mar 24, 2022 10.11 10.11 9.998 10.09 11,646 +0.10(+0.98%)
Mar 23, 2022 9.927 10.03 9.927 9.989 7,422 +0.04(+0.36%)
Mar 22, 2022 9.963 10.02 9.909 9.954 12,510 -0.06(-0.62%)
Mar 21, 2022 10.03 10.03 10.01 10.02 6,782 -0.04(-0.36%)
Mar 18, 2022 10.10 10.10 10.03 10.05 8,360 +0.04(+0.36%)
Mar 17, 2022 10.02 10.05 10.02 10.02 4,204 +0.02(+0.18%)
Mar 16, 2022 10.01 10.01 9.989 9.998 10,389 -0.00(-0.04%)
Mar 15, 2022 10.03 10.03 10.00 10.00 5,685 -0.06(-0.58%)
Mar 14, 2022 10.07 10.09 10.05 10.06 4,574 -0.05(-0.52%)
Mar 11, 2022 10.09 10.23 10.08 10.11 11,163 +0.07(+0.71%)
Mar 10, 2022 10.14 10.18 10.04 10.04 31,217 -0.08(-0.76%)
Mar 09, 2022 10.25 10.25 10.10 10.12 24,627 -0.15(-1.42%)
Mar 08, 2022 10.24 10.28 10.20 10.26 19,933 -0.02(-0.19%)
Mar 07, 2022 10.29 10.31 10.28 10.28 22,649 -0.03(-0.33%)
Mar 04, 2022 10.35 10.35 10.30 10.32 22,573 +0.02(+0.22%)
Mar 03, 2022 10.26 10.31 10.23 10.30 9,786 +0.01(+0.13%)
Mar 02, 2022 10.25 10.28 10.20 10.28 18,435 +0.04(+0.35%)
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.