Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Government Fd, Inc. (NY: EGF )

9.428 +0.068 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2024 9.510 9.593 9.503 9.593 585 +0.10(+1.08%)
Jan 30, 2024 9.392 9.490 9.392 9.490 7,958 +0.08(+0.83%)
Jan 29, 2024 9.451 9.451 9.392 9.412 5,640 -0.03(-0.31%)
Jan 26, 2024 9.441 9.441 9.441 9.441 530 -0.06(-0.62%)
Jan 25, 2024 9.500 9.500 9.500 9.500 114 +0.16(+1.67%)
Jan 23, 2024 9.343 1 -0.03(-0.31%)
Jan 22, 2024 9.373 9.402 9.363 9.373 4,305 -0.01(-0.10%)
Jan 19, 2024 9.334 9.382 9.329 9.382 1,517 -0.04(-0.42%)
Jan 18, 2024 9.422 9.422 9.392 9.422 2,980 +0.03(+0.31%)
Jan 16, 2024 9.392 45 -0.08(-0.83%)
Jan 12, 2024 9.471 9.471 9.471 9.471 1,249 -0.02(-0.21%)
Jan 11, 2024 9.510 9.549 9.431 9.490 5,611 -0.11(-1.11%)
Jan 10, 2024 9.597 9.597 9.597 9.597 104 +0.01(+0.10%)
Jan 09, 2024 9.675 9.675 9.509 9.587 3,926 -0.16(-1.60%)
Jan 08, 2024 9.645 9.743 9.645 9.743 336 +0.21(+2.20%)
Jan 05, 2024 9.568 9.597 9.462 9.533 6,625 +0.03(+0.36%)
Jan 04, 2024 9.451 9.509 9.446 9.499 3,114 +0.07(+0.72%)
Jan 03, 2024 9.431 9.431 9.431 9.431 279 -0.01(-0.10%)
Jan 02, 2024 9.441 9.441 9.441 9.441 185 -0.04(-0.46%)
Dec 29, 2023 9.480 9.490 9.431 9.484 5,398 -0.05(-0.57%)
Dec 28, 2023 9.490 9.538 9.490 9.538 50,735 -0.00(-0.05%)
Dec 27, 2023 9.499 9.543 9.480 9.543 2,030 +0.01(+0.15%)
Dec 26, 2023 9.488 9.538 9.488 9.529 2,159 +0.05(+0.51%)
Dec 22, 2023 9.470 9.480 9.470 9.480 269 -0.04(-0.41%)
Dec 21, 2023 9.499 9.519 9.460 9.519 1,561 -0.04(-0.41%)
Dec 20, 2023 9.597 9.597 9.558 9.558 293 +0.00(+0.00%)
Dec 19, 2023 9.451 9.558 9.451 9.558 3,119 +0.10(+1.03%)
Dec 18, 2023 9.526 9.526 9.460 9.460 1,474 +0.01(+0.10%)
Dec 15, 2023 9.460 9.460 9.426 9.451 2,906 -0.05(-0.52%)
Dec 14, 2023 9.470 9.500 9.451 9.500 1,055 +0.04(+0.43%)
Dec 13, 2023 9.362 9.459 9.362 9.459 1,278 +0.10(+1.04%)
Dec 12, 2023 9.362 9.362 9.362 9.362 103 +0.03(+0.30%)
Dec 08, 2023 9.334 14 -0.13(-1.32%)
Dec 07, 2023 9.430 9.474 9.427 9.459 3,054 -0.01(-0.10%)
Dec 06, 2023 9.343 9.469 9.343 9.469 1,916 +0.02(+0.21%)
Dec 05, 2023 9.469 9.469 9.450 9.450 1,029 -0.01(-0.10%)
Dec 04, 2023 9.362 9.459 9.294 9.459 26,996 -0.00(-0.04%)
Dec 01, 2023 9.463 9.463 9.463 9.463 924 -0.00(-0.02%)
Nov 30, 2023 9.556 9.556 9.465 9.465 1,056 -0.06(-0.66%)
Nov 29, 2023 9.197 9.527 9.197 9.527 32,946 +0.27(+2.88%)
Nov 28, 2023 9.236 9.338 9.236 9.260 9,167 +0.02(+0.20%)
Nov 27, 2023 9.188 9.242 9.100 9.242 9,309 -0.03(-0.36%)
Nov 24, 2023 9.275 9.275 9.275 9.275 103 -0.08(-0.86%)
Nov 22, 2023 9.324 9.356 9.324 9.356 792 +0.09(+0.98%)
Nov 21, 2023 9.265 9.265 9.265 9.265 2,252 +0.08(+0.84%)
Nov 20, 2023 9.227 9.227 9.188 9.188 359 -0.11(-1.19%)
Nov 17, 2023 9.387 9.387 9.256 9.298 4,635 +0.04(+0.46%)
Nov 16, 2023 9.256 9.256 9.256 9.256 537 -0.09(-0.93%)
Nov 15, 2023 9.343 9.343 9.343 9.343 298 -0.05(-0.52%)
Nov 14, 2023 9.071 9.391 9.013 9.391 7,879 +0.06(+0.63%)
Nov 13, 2023 9.129 9.332 9.129 9.332 1,257 +0.08(+0.84%)
Nov 09, 2023 9.255 2 -0.03(-0.31%)
Nov 08, 2023 9.284 9.284 9.284 9.284 550 +0.04(+0.42%)
Nov 07, 2023 9.245 9.245 9.245 9.245 241 +0.08(+0.84%)
Nov 06, 2023 9.255 9.265 9.081 9.168 7,189 -0.35(-3.65%)
Nov 03, 2023 9.516 9.516 9.516 9.516 106 +0.04(+0.41%)
Nov 02, 2023 9.400 9.477 9.400 9.477 1,281 +0.04(+0.41%)
Nov 01, 2023 9.323 9.448 9.323 9.439 5,751 +0.19(+2.09%)
Oct 31, 2023 8.994 9.303 8.994 9.245 2,319 +0.14(+1.59%)
Oct 30, 2023 8.936 9.100 8.936 9.100 3,187 -0.11(-1.15%)
Oct 27, 2023 8.965 9.207 8.965 9.207 1,666 +0.12(+1.28%)
Oct 26, 2023 9.226 9.226 9.081 9.091 9,758 -0.25(-2.64%)
Oct 24, 2023 9.337 144 +0.32(+3.59%)
Oct 23, 2023 8.811 9.033 8.714 9.013 4,781 +0.24(+2.70%)
Oct 20, 2023 8.936 8.936 8.753 8.777 981 +0.03(+0.30%)
Oct 19, 2023 8.751 8.751 8.751 8.751 2,017 -0.17(-1.95%)
Oct 18, 2023 8.956 8.956 8.925 8.925 897 -0.15(-1.62%)
Oct 17, 2023 8.985 9.071 8.840 9.071 1,948 -0.10(-1.05%)
Oct 16, 2023 9.168 9.168 9.168 9.168 331 -0.10(-1.04%)
Oct 13, 2023 8.888 9.265 8.888 9.265 1,849 +0.24(+2.63%)
Oct 12, 2023 9.099 9.099 8.938 9.028 3,091 -0.11(-1.20%)
Oct 11, 2023 9.138 9.138 9.138 9.138 594 +0.10(+1.06%)
Oct 10, 2023 9.388 9.388 9.041 9.041 1,826 -0.19(-2.08%)
Oct 09, 2023 9.234 9.234 9.234 9.234 111 +0.24(+2.67%)
Oct 06, 2023 9.013 9.013 8.993 8.993 739 -0.19(-2.09%)
Oct 05, 2023 9.186 9.186 9.186 9.186 220 +0.17(+1.92%)
Oct 04, 2023 9.320 9.320 9.013 9.013 1,774 -0.39(-4.19%)
Oct 03, 2023 9.186 9.465 9.186 9.407 1,544 +0.19(+2.03%)
Oct 02, 2023 9.301 9.301 9.215 9.219 1,459 -0.26(-2.75%)
Sep 29, 2023 9.503 9.503 9.359 9.480 1,377 -0.02(-0.24%)
Sep 27, 2023 9.503 119 +0.27(+2.92%)
Sep 26, 2023 9.272 9.320 9.234 9.234 1,248 -0.10(-1.03%)
Sep 25, 2023 9.272 9.330 9.330 9.330 17,325 -0.05(-0.51%)
Sep 21, 2023 9.378 37 -0.24(-2.50%)
Sep 20, 2023 9.455 9.619 9.455 9.619 2,599 +0.18(+1.94%)
Sep 19, 2023 9.503 9.503 9.407 9.436 4,982 -0.16(-1.70%)
Sep 18, 2023 9.397 9.609 9.397 9.599 2,135 +0.33(+3.53%)
Sep 15, 2023 9.474 9.634 9.272 9.272 1,486 -0.14(-1.53%)
Sep 14, 2023 9.417 9.417 9.417 9.417 437 +0.13(+1.36%)
Sep 13, 2023 9.674 9.750 9.291 9.291 8,994 -0.24(-2.51%)
Sep 12, 2023 9.530 9.530 9.530 9.530 485 +0.09(+0.95%)
Sep 11, 2023 9.549 9.549 9.440 9.440 1,752 -0.06(-0.64%)
Sep 08, 2023 9.607 9.607 9.501 9.501 1,057 -0.08(-0.80%)
Sep 07, 2023 9.482 9.578 9.463 9.578 3,432 +0.18(+1.94%)
Sep 06, 2023 9.348 9.396 9.348 9.396 4,884 +0.09(+0.93%)
Sep 05, 2023 9.511 9.511 9.310 9.310 293 -0.11(-1.22%)
Sep 01, 2023 9.530 9.530 9.425 9.425 1,782 -0.01(-0.10%)
Aug 31, 2023 9.551 9.551 9.434 9.434 515 -0.02(-0.17%)
Aug 30, 2023 9.334 9.451 9.334 9.451 2,488 -0.06(-0.63%)
Aug 29, 2023 9.511 9.511 9.511 9.511 767 -0.06(-0.60%)
Aug 28, 2023 9.559 9.568 9.525 9.568 1,261 +0.25(+2.67%)
Aug 24, 2023 9.319 2 -0.26(-2.70%)
Aug 23, 2023 9.578 9.578 9.578 9.578 3,042 +0.00(+0.00%)
Aug 22, 2023 9.453 9.742 9.434 9.578 20,062 +0.19(+2.04%)
Aug 18, 2023 9.386 2 +0.13(+1.45%)
Aug 16, 2023 9.252 84 +0.00(+0.00%)
Aug 14, 2023 9.252 12 +0.03(+0.32%)
Aug 10, 2023 9.223 14 -0.17(-1.83%)
Aug 09, 2023 9.327 9.418 9.327 9.394 3,107 +0.05(+0.51%)
Aug 08, 2023 9.299 9.537 9.261 9.347 5,466 -0.19(-2.00%)
Aug 07, 2023 9.537 9.537 9.394 9.537 8,423 +0.31(+3.41%)
Aug 04, 2023 9.184 9.232 9.184 9.223 717 -0.17(-1.83%)
Aug 03, 2023 9.423 9.423 9.214 9.394 1,791 -0.10(-1.10%)
Aug 02, 2023 9.318 9.585 9.318 9.499 6,187 +0.13(+1.43%)
Aug 01, 2023 9.518 9.533 9.366 9.366 1,626 -0.12(-1.26%)
Jul 31, 2023 9.537 9.537 9.485 9.485 1,267 -0.12(-1.25%)
Jul 28, 2023 9.537 9.605 9.528 9.605 451 +0.21(+2.24%)
Jul 27, 2023 9.604 9.604 9.366 9.394 949 -0.18(-1.84%)
Jul 26, 2023 9.571 9.571 9.571 9.571 526 +0.21(+2.19%)
Jul 25, 2023 9.366 9.556 9.318 9.366 3,744 -0.08(-0.81%)
Jul 24, 2023 9.652 9.652 9.442 9.442 1,299 -0.19(-1.98%)
Jul 21, 2023 9.394 9.633 9.394 9.633 4,960 +0.36(+3.89%)
Jul 20, 2023 9.175 9.499 9.175 9.272 6,022 -0.06(-0.63%)
Jul 19, 2023 9.442 9.442 9.204 9.331 2,724 -0.17(-1.77%)
Jul 18, 2023 9.366 9.499 9.318 9.499 5,138 +0.28(+2.99%)
Jul 17, 2023 9.261 9.432 9.224 9.224 1,862 +0.04(+0.42%)
Jul 14, 2023 9.213 9.213 9.185 9.185 495 -0.07(-0.71%)
Jul 13, 2023 9.251 9.318 9.184 9.251 594 +0.12(+1.37%)
Jul 12, 2023 9.126 9.126 9.126 9.126 162 -0.02(-0.21%)
Jul 11, 2023 9.231 9.345 9.126 9.145 10,663 -0.15(-1.63%)
Jul 10, 2023 9.050 9.297 9.050 9.297 8,217 +0.25(+2.72%)
Jul 07, 2023 9.088 9.088 9.050 9.050 3,464 -0.19(-2.04%)
Jul 06, 2023 9.193 9.457 9.031 9.239 8,971 -0.04(-0.43%)
Jul 05, 2023 9.079 9.278 9.012 9.278 19,516 +0.19(+2.14%)
Jul 03, 2023 9.069 9.083 9.069 9.083 1,407 +0.01(+0.16%)
Jun 30, 2023 9.164 9.164 9.003 9.069 9,066 +0.00(+0.00%)
Jun 29, 2023 9.126 9.155 9.069 9.069 3,177 -0.12(-1.34%)
Jun 28, 2023 9.183 9.193 9.183 9.193 406 +0.05(+0.52%)
Jun 26, 2023 9.145 13 -0.15(-1.63%)
Jun 23, 2023 9.212 9.297 9.122 9.297 1,962 +0.02(+0.20%)
Jun 21, 2023 9.278 10 -0.07(-0.71%)
Jun 20, 2023 9.250 9.373 9.183 9.345 2,216 +0.00(+0.00%)
Jun 16, 2023 9.345 9.345 9.345 9.345 226 -0.07(-0.69%)
Jun 15, 2023 9.449 9.449 9.410 9.410 1,401 +0.06(+0.60%)
Jun 14, 2023 9.354 9.354 9.354 9.354 150 +0.09(+0.93%)
Jun 13, 2023 9.268 9.268 9.268 9.268 105 -0.03(-0.31%)
Jun 09, 2023 9.296 33 -0.07(-0.72%)
Jun 08, 2023 9.381 9.381 9.363 9.363 2,330 -0.06(-0.59%)
Jun 07, 2023 9.589 9.589 9.419 9.419 3,904 +0.28(+3.10%)
Jun 06, 2023 9.271 9.271 9.135 9.135 3,333 -0.17(-1.83%)
Jun 05, 2023 9.220 9.632 9.135 9.306 15,601 +0.10(+1.13%)
Jun 02, 2023 9.315 9.315 9.202 9.202 521 +0.02(+0.23%)
Jun 01, 2023 9.258 9.424 9.181 9.181 1,427 -0.08(-0.84%)
May 31, 2023 9.145 9.315 9.145 9.258 1,098 -0.01(-0.10%)
May 30, 2023 9.239 9.268 9.239 9.268 526 +0.14(+1.55%)
May 26, 2023 9.334 9.334 9.126 9.126 3,805 -0.10(-1.13%)
May 25, 2023 9.362 9.362 9.230 9.230 1,599 -0.20(-2.13%)
May 23, 2023 9.430 3 +0.19(+2.07%)
May 22, 2023 9.523 9.523 9.211 9.239 2,068 -0.18(-1.96%)
May 19, 2023 9.424 9.424 9.424 9.424 215 -0.13(-1.34%)
May 16, 2023 9.551 0 +0.04(+0.41%)
May 11, 2023 9.513 31 +0.07(+0.70%)
May 10, 2023 9.447 9.447 9.447 9.447 221 -0.02(-0.20%)
May 09, 2023 9.400 9.466 9.400 9.466 658 +0.13(+1.41%)
May 08, 2023 9.418 9.454 9.324 9.334 1,993 -0.08(-0.90%)
May 05, 2023 9.418 9.418 9.418 9.418 246 +0.12(+1.32%)
May 04, 2023 9.277 9.296 9.277 9.296 242 -0.45(-4.64%)
May 03, 2023 9.861 9.861 9.654 9.748 3,922 +0.06(+0.58%)
May 02, 2023 9.635 9.692 9.390 9.692 14,897 -0.01(-0.10%)
May 01, 2023 9.541 9.701 9.447 9.701 21,511 +0.04(+0.43%)
Apr 28, 2023 9.381 9.660 9.361 9.660 4,518 +0.29(+3.08%)
Apr 27, 2023 9.277 9.371 9.277 9.371 6,393 +0.16(+1.74%)
Apr 26, 2023 9.277 9.277 9.211 9.211 347 -0.03(-0.29%)
Apr 25, 2023 9.211 9.238 9.211 9.238 420 +0.00(+0.03%)
Apr 24, 2023 9.136 9.235 9.136 9.235 1,276 +0.14(+1.50%)
Apr 21, 2023 9.098 9.098 9.098 9.098 1,890 -0.02(-0.21%)
Apr 20, 2023 9.089 9.178 9.089 9.117 390 -0.05(-0.50%)
Apr 19, 2023 9.169 9.169 9.163 9.163 220 +0.04(+0.45%)
Apr 18, 2023 9.122 9.122 9.122 9.122 331 -0.05(-0.51%)
Apr 17, 2023 9.221 9.221 9.169 9.169 271 -0.09(-0.97%)
Apr 14, 2023 9.136 9.258 9.136 9.258 603 +0.17(+1.87%)
Apr 13, 2023 9.127 9.277 9.089 9.089 3,803 -0.10(-1.12%)
Apr 12, 2023 9.248 9.248 9.070 9.191 13,037 +0.15(+1.66%)
Apr 11, 2023 9.660 9.660 9.041 9.041 257,347 -0.38(-4.08%)
Apr 10, 2023 9.426 9.660 9.426 9.426 6,896 +0.00(+0.00%)
Apr 06, 2023 9.426 9.426 9.426 9.426 6,926 +0.12(+1.31%)
Apr 05, 2023 9.304 9.304 9.229 9.304 3,951 +0.22(+2.37%)
Apr 04, 2023 9.088 9.088 9.088 9.088 855 -0.03(-0.36%)
Apr 03, 2023 9.070 9.121 9.070 9.121 520 -0.02(-0.26%)
Mar 31, 2023 9.145 9.145 9.145 9.145 347 +0.00(+0.00%)
Mar 30, 2023 9.135 9.145 9.070 9.145 2,377 +0.08(+0.83%)
Mar 29, 2023 9.098 9.098 9.070 9.070 1,944 +0.02(+0.21%)
Mar 28, 2023 9.032 9.051 9.032 9.051 3,644 +0.19(+2.14%)
Mar 27, 2023 8.901 8.938 8.840 8.861 4,103 -0.11(-1.17%)
Mar 24, 2023 8.919 8.966 8.910 8.966 2,205 +0.06(+0.63%)
Mar 23, 2023 8.910 8.910 8.910 8.910 1,077 -0.12(-1.35%)
Mar 22, 2023 8.938 9.032 8.938 9.032 650 +0.12(+1.34%)
Mar 21, 2023 8.985 8.985 8.910 8.913 722 -0.04(-0.49%)
Mar 20, 2023 8.985 8.985 8.957 8.957 922 -0.05(-0.52%)
Mar 17, 2023 8.995 9.004 8.882 9.004 1,791 -0.03(-0.31%)
Mar 16, 2023 9.023 9.041 9.023 9.032 2,157 -0.05(-0.58%)
Mar 15, 2023 9.032 9.084 9.023 9.084 6,030 +0.16(+1.74%)
Mar 14, 2023 8.901 8.929 8.901 8.929 1,073 -0.05(-0.51%)
Mar 13, 2023 8.994 9.031 8.975 8.975 1,638 -0.03(-0.31%)
Mar 10, 2023 9.078 9.078 8.956 9.003 2,260 +0.01(+0.10%)
Mar 09, 2023 9.022 9.022 8.994 8.994 723 -0.01(-0.10%)
Mar 07, 2023 9.003 0 -0.07(-0.82%)
Mar 06, 2023 9.050 9.078 9.031 9.078 93,237 +0.05(+0.52%)
Mar 03, 2023 9.050 9.051 9.031 9.031 1,835 +0.00(+0.00%)
Mar 02, 2023 9.050 9.050 8.994 9.031 1,574 -0.11(-1.19%)
Mar 01, 2023 8.994 9.139 8.994 9.139 4,304 +0.08(+0.89%)
Feb 28, 2023 9.292 9.292 8.872 9.059 7,714 -0.23(-2.51%)
Feb 27, 2023 9.292 9.292 9.292 9.292 277 +0.00(+0.00%)
Feb 24, 2023 9.031 9.292 8.984 9.292 7,388 +0.14(+1.53%)
Feb 22, 2023 9.152 2 -0.06(-0.61%)
Feb 21, 2023 9.423 9.423 9.068 9.208 3,276 -0.30(-3.14%)
Feb 15, 2023 9.507 43 -0.07(-0.78%)
Feb 14, 2023 9.629 9.629 9.460 9.582 896 +0.12(+1.29%)
Feb 10, 2023 9.460 1 +0.05(+0.58%)
Feb 09, 2023 9.590 9.590 9.404 9.405 1,322 -0.11(-1.16%)
Feb 08, 2023 9.404 9.515 9.404 9.515 1,317 +0.12(+1.29%)
Feb 07, 2023 9.543 9.543 9.394 9.394 752 -0.22(-2.32%)
Feb 06, 2023 9.460 9.618 9.460 9.618 884 +0.19(+1.97%)
Feb 03, 2023 9.469 9.469 9.432 9.432 935 -0.08(-0.88%)
Feb 02, 2023 9.515 9.525 9.487 9.515 693 +0.04(+0.39%)
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.