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 (%)
Jun 13, 2024 9.389 9.389 9.379 9.387 1,756 +0.07(+0.72%)
Jun 12, 2024 9.260 9.349 9.260 9.319 1,811 +0.11(+1.19%)
Jun 11, 2024 9.210 9.210 9.210 9.210 101 -0.06(-0.70%)
Jun 10, 2024 9.270 9.274 9.160 9.274 1,131 +0.01(+0.11%)
Jun 07, 2024 9.279 9.280 9.260 9.265 2,259 -0.03(-0.37%)
Jun 06, 2024 9.299 9.329 9.299 9.299 2,024 -0.01(-0.15%)
Jun 05, 2024 9.279 9.314 9.279 9.313 9,213 +0.00(+0.04%)
Jun 04, 2024 9.260 9.309 9.260 9.309 1,099 +0.05(+0.52%)
Jun 03, 2024 9.250 9.309 9.250 9.261 3,464 -0.04(-0.42%)
May 31, 2024 9.170 9.299 9.170 9.299 2,324 +0.08(+0.86%)
May 30, 2024 9.220 9.289 9.185 9.220 19,252 +0.12(+1.32%)
May 29, 2024 9.260 9.260 9.090 9.100 3,821 -0.08(-0.87%)
May 28, 2024 9.150 9.185 9.150 9.180 2,601 +0.01(+0.13%)
May 24, 2024 9.240 9.240 9.160 9.168 66,801 -0.09(-0.99%)
May 23, 2024 9.120 9.260 9.120 9.260 4,161 -0.03(-0.28%)
May 22, 2024 9.279 9.286 9.279 9.286 1,628 -0.01(-0.10%)
May 20, 2024 9.294 190 +0.06(+0.70%)
May 17, 2024 9.319 9.319 9.230 9.230 372 +0.02(+0.22%)
May 16, 2024 9.215 9.215 9.210 9.210 1,054 -0.03(-0.32%)
May 15, 2024 9.160 9.250 9.160 9.240 1,032 +0.06(+0.65%)
May 14, 2024 9.189 9.189 9.180 9.180 1,167 +0.00(+0.01%)
May 13, 2024 9.278 9.278 9.179 9.179 433 +0.02(+0.27%)
May 10, 2024 9.118 9.154 9.109 9.154 10,805 -0.00(-0.05%)
May 09, 2024 9.219 9.228 9.159 9.159 2,981 -0.07(-0.75%)
May 08, 2024 9.243 9.243 9.219 9.228 544 -0.03(-0.32%)
May 07, 2024 9.278 9.278 9.258 9.258 3,007 +0.05(+0.54%)
May 06, 2024 9.298 9.298 9.209 9.209 1,405 -0.01(-0.11%)
May 03, 2024 9.219 9.219 9.219 9.219 162 +0.03(+0.32%)
May 02, 2024 9.159 9.190 9.159 9.189 377 +0.01(+0.11%)
May 01, 2024 9.100 9.278 9.100 9.179 1,924 +0.03(+0.33%)
Apr 30, 2024 9.119 9.149 9.100 9.149 1,856 +0.05(+0.54%)
Apr 29, 2024 9.169 9.169 9.100 9.100 2,693 +0.03(+0.33%)
Apr 26, 2024 9.020 9.070 9.020 9.070 922 +0.04(+0.49%)
Apr 25, 2024 9.010 9.030 9.000 9.025 6,358 -0.03(-0.33%)
Apr 24, 2024 9.050 9.070 8.971 9.055 5,394 +0.00(+0.05%)
Apr 22, 2024 9.050 17 -0.01(-0.11%)
Apr 19, 2024 9.080 9.080 8.979 9.060 3,529 -0.01(-0.11%)
Apr 18, 2024 9.070 9.070 9.070 9.070 331 +0.06(+0.66%)
Apr 17, 2024 9.010 9.010 9.010 9.010 173 +0.00(+0.06%)
Apr 16, 2024 8.995 9.005 8.995 9.005 606 -0.01(-0.06%)
Apr 15, 2024 9.090 9.090 9.011 9.011 1,219 -0.08(-0.87%)
Apr 12, 2024 9.209 9.209 9.090 9.090 3,241 -0.02(-0.21%)
Apr 11, 2024 9.069 9.118 9.020 9.109 2,224 -0.02(-0.22%)
Apr 10, 2024 9.187 9.187 9.128 9.128 4,186 -0.13(-1.39%)
Apr 09, 2024 9.326 9.326 9.257 9.257 283 +0.04(+0.48%)
Apr 08, 2024 9.296 9.296 9.212 9.212 17,288 -0.04(-0.48%)
Apr 05, 2024 9.257 9.259 9.257 9.257 1,307 -0.03(-0.32%)
Apr 04, 2024 9.276 9.306 9.275 9.286 7,789 +0.02(+0.21%)
Apr 03, 2024 9.217 9.266 9.217 9.266 2,687 -0.01(-0.11%)
Apr 02, 2024 9.345 9.345 9.276 9.276 2,142 -0.05(-0.53%)
Apr 01, 2024 9.365 9.365 9.326 9.326 2,830 -0.04(-0.42%)
Mar 28, 2024 9.375 9.375 9.365 9.365 3,210 -0.02(-0.21%)
Mar 27, 2024 9.316 9.405 9.316 9.385 11,507 +0.07(+0.74%)
Mar 26, 2024 9.434 9.434 9.316 9.316 23,344 -0.07(-0.79%)
Mar 25, 2024 9.375 9.405 9.375 9.390 3,774 +0.04(+0.48%)
Mar 22, 2024 9.326 9.345 9.326 9.345 602 +0.03(+0.32%)
Mar 21, 2024 9.375 9.375 9.316 9.316 2,478 +0.01(+0.11%)
Mar 20, 2024 9.335 9.335 9.296 9.306 1,107 +0.02(+0.21%)
Mar 19, 2024 9.345 9.345 9.286 9.286 513 +0.01(+0.11%)
Mar 18, 2024 9.257 9.286 9.257 9.276 2,324 -0.01(-0.11%)
Mar 15, 2024 9.237 9.291 9.234 9.286 2,750 -0.02(-0.21%)
Mar 14, 2024 9.306 9.315 9.188 9.306 2,372 -0.04(-0.41%)
Mar 13, 2024 9.344 9.344 9.325 9.344 3,927 -0.00(-0.05%)
Mar 12, 2024 9.325 9.364 9.325 9.349 2,012 -0.00(-0.05%)
Mar 11, 2024 9.364 9.403 9.344 9.354 4,501 -0.01(-0.10%)
Mar 08, 2024 9.374 9.374 9.364 9.364 1,217 -0.01(-0.10%)
Mar 07, 2024 9.413 9.413 9.354 9.374 2,577 +0.01(+0.10%)
Mar 06, 2024 9.276 9.374 9.276 9.364 10,681 +0.06(+0.63%)
Mar 05, 2024 9.276 9.305 9.273 9.305 11,477 +0.06(+0.64%)
Mar 04, 2024 9.276 9.281 9.217 9.246 7,484 +0.00(+0.00%)
Mar 01, 2024 9.187 9.305 9.187 9.246 13,241 +0.08(+0.86%)
Feb 29, 2024 9.256 9.276 9.168 9.168 9,616 -0.05(-0.53%)
Feb 28, 2024 9.013 9.246 9.013 9.217 342,582 +0.01(+0.11%)
Feb 27, 2024 9.266 9.266 9.177 9.207 5,733 -0.02(-0.21%)
Feb 26, 2024 9.315 9.315 9.168 9.226 8,206 -0.10(-1.05%)
Feb 23, 2024 9.256 9.354 9.256 9.325 3,301 +0.03(+0.32%)
Feb 22, 2024 9.325 9.362 9.295 9.295 11,364 -0.05(-0.52%)
Feb 16, 2024 9.344 26 -0.04(-0.43%)
Feb 15, 2024 9.394 9.394 9.384 9.384 1,879 +0.01(+0.11%)
Feb 14, 2024 9.335 9.374 9.335 9.374 327 +0.04(+0.43%)
Feb 13, 2024 9.334 9.334 9.334 9.334 105 -0.09(-0.93%)
Feb 12, 2024 9.471 9.471 9.422 9.422 4,528 -0.13(-1.33%)
Feb 09, 2024 9.647 9.647 9.549 9.549 1,509 -0.02(-0.20%)
Feb 08, 2024 9.568 9.568 9.568 9.568 1,063 +0.01(+0.10%)
Feb 07, 2024 9.510 9.559 9.500 9.559 4,681 +0.02(+0.21%)
Feb 06, 2024 9.608 9.608 9.539 9.539 1,384 -0.12(-1.22%)
Feb 05, 2024 9.529 9.715 9.476 9.656 4,118 -0.02(-0.16%)
Feb 02, 2024 9.672 9.672 9.672 9.672 2,292 +0.06(+0.67%)
Feb 01, 2024 9.881 9.881 9.608 9.608 2,712 +0.01(+0.15%)
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%)
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.