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

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

9.340 +0.080 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2024 9.210 9.340 9.210 9.340 2,314 +0.08(+0.86%)
May 30, 2024 9.260 9.330 9.225 9.260 19,169 +0.12(+1.32%)
May 29, 2024 9.300 9.300 9.130 9.140 3,805 -0.08(-0.87%)
May 28, 2024 9.190 9.225 9.190 9.220 2,590 +0.01(+0.13%)
May 24, 2024 9.280 9.280 9.200 9.208 66,511 -0.09(-0.99%)
May 23, 2024 9.160 9.300 9.160 9.300 4,143 -0.03(-0.28%)
May 22, 2024 9.320 9.326 9.320 9.326 1,621 -0.01(-0.10%)
May 20, 2024 9.335 190 +0.07(+0.70%)
May 17, 2024 9.360 9.360 9.270 9.270 371 +0.02(+0.22%)
May 16, 2024 9.256 9.256 9.250 9.250 1,050 -0.03(-0.32%)
May 15, 2024 9.200 9.290 9.200 9.280 1,028 +0.06(+0.65%)
May 14, 2024 9.229 9.229 9.220 9.220 1,162 +0.00(+0.01%)
May 13, 2024 9.319 9.319 9.219 9.219 431 +0.02(+0.27%)
May 10, 2024 9.158 9.194 9.148 9.194 10,758 -0.00(-0.05%)
May 09, 2024 9.259 9.268 9.199 9.199 2,968 -0.07(-0.75%)
May 08, 2024 9.284 9.284 9.259 9.269 542 -0.03(-0.32%)
May 07, 2024 9.319 9.319 9.299 9.299 2,994 +0.05(+0.54%)
May 06, 2024 9.338 9.338 9.249 9.249 1,399 -0.01(-0.11%)
May 03, 2024 9.259 9.259 9.259 9.259 161 +0.03(+0.32%)
May 02, 2024 9.199 9.230 9.199 9.229 375 +0.01(+0.11%)
May 01, 2024 9.139 9.319 9.139 9.219 1,916 +0.03(+0.33%)
Apr 30, 2024 9.159 9.189 9.139 9.189 1,848 +0.05(+0.54%)
Apr 29, 2024 9.209 9.209 9.139 9.139 2,681 +0.03(+0.33%)
Apr 26, 2024 9.060 9.109 9.060 9.109 918 +0.04(+0.49%)
Apr 25, 2024 9.050 9.070 9.040 9.065 6,331 -0.03(-0.33%)
Apr 24, 2024 9.090 9.109 9.010 9.095 5,370 +0.00(+0.05%)
Apr 22, 2024 9.090 17 -0.01(-0.11%)
Apr 19, 2024 9.119 9.119 9.030 9.100 3,514 -0.01(-0.11%)
Apr 18, 2024 9.109 9.109 9.109 9.109 330 +0.06(+0.66%)
Apr 17, 2024 9.050 9.050 9.050 9.050 172 +0.00(+0.05%)
Apr 16, 2024 9.034 9.045 9.034 9.045 603 -0.01(-0.06%)
Apr 15, 2024 9.129 9.129 9.050 9.050 1,214 -0.08(-0.87%)
Apr 12, 2024 9.249 9.249 9.129 9.129 3,227 -0.02(-0.21%)
Apr 11, 2024 9.109 9.158 9.059 9.148 2,214 -0.02(-0.22%)
Apr 10, 2024 9.228 9.228 9.168 9.168 4,167 -0.13(-1.39%)
Apr 09, 2024 9.366 9.366 9.297 9.297 282 +0.04(+0.48%)
Apr 08, 2024 9.337 9.337 9.252 9.252 17,213 -0.04(-0.48%)
Apr 05, 2024 9.297 9.299 9.297 9.297 1,301 -0.03(-0.32%)
Apr 04, 2024 9.317 9.347 9.316 9.327 7,755 +0.02(+0.21%)
Apr 03, 2024 9.257 9.307 9.257 9.307 2,675 -0.01(-0.11%)
Apr 02, 2024 9.386 9.386 9.317 9.317 2,132 -0.05(-0.53%)
Apr 01, 2024 9.406 9.406 9.366 9.366 2,817 -0.04(-0.42%)
Mar 28, 2024 9.416 9.416 9.406 9.406 3,196 -0.02(-0.21%)
Mar 27, 2024 9.356 9.446 9.356 9.426 11,457 +0.07(+0.74%)
Mar 26, 2024 9.475 9.475 9.356 9.356 23,242 -0.07(-0.79%)
Mar 25, 2024 9.416 9.446 9.416 9.431 3,758 +0.04(+0.48%)
Mar 22, 2024 9.366 9.386 9.366 9.386 600 +0.03(+0.32%)
Mar 21, 2024 9.416 9.416 9.356 9.356 2,467 +0.01(+0.11%)
Mar 20, 2024 9.376 9.376 9.337 9.347 1,102 +0.02(+0.21%)
Mar 19, 2024 9.386 9.386 9.327 9.327 511 +0.01(+0.11%)
Mar 18, 2024 9.297 9.327 9.297 9.317 2,314 -0.01(-0.11%)
Mar 15, 2024 9.277 9.332 9.275 9.327 2,738 -0.02(-0.21%)
Mar 14, 2024 9.347 9.355 9.228 9.347 2,361 -0.04(-0.41%)
Mar 13, 2024 9.385 9.385 9.365 9.385 3,910 -0.00(-0.05%)
Mar 12, 2024 9.365 9.405 9.365 9.390 2,003 -0.00(-0.05%)
Mar 11, 2024 9.405 9.444 9.385 9.395 4,481 -0.01(-0.10%)
Mar 08, 2024 9.415 9.415 9.405 9.405 1,211 -0.01(-0.10%)
Mar 07, 2024 9.454 9.454 9.395 9.415 2,566 +0.01(+0.10%)
Mar 06, 2024 9.316 9.415 9.316 9.405 10,634 +0.06(+0.63%)
Mar 05, 2024 9.316 9.346 9.314 9.346 11,427 +0.06(+0.64%)
Mar 04, 2024 9.316 9.321 9.257 9.287 7,451 +0.00(+0.00%)
Mar 01, 2024 9.227 9.346 9.227 9.287 13,184 +0.08(+0.86%)
Feb 29, 2024 9.296 9.316 9.208 9.208 9,574 -0.05(-0.53%)
Feb 28, 2024 9.053 9.287 9.053 9.257 341,092 +0.01(+0.11%)
Feb 27, 2024 9.306 9.306 9.217 9.247 5,708 -0.02(-0.21%)
Feb 26, 2024 9.356 9.356 9.208 9.267 8,171 -0.10(-1.05%)
Feb 23, 2024 9.296 9.395 9.296 9.365 3,287 +0.03(+0.32%)
Feb 22, 2024 9.365 9.403 9.336 9.336 11,315 -0.05(-0.52%)
Feb 16, 2024 9.385 26 -0.04(-0.43%)
Feb 15, 2024 9.435 9.435 9.425 9.425 1,871 +0.01(+0.11%)
Feb 14, 2024 9.375 9.415 9.375 9.415 326 +0.04(+0.43%)
Feb 13, 2024 9.374 9.374 9.374 9.374 104 -0.09(-0.93%)
Feb 12, 2024 9.512 9.512 9.463 9.463 4,509 -0.13(-1.33%)
Feb 09, 2024 9.689 9.689 9.591 9.591 1,503 -0.02(-0.20%)
Feb 08, 2024 9.610 9.610 9.610 9.610 1,058 +0.01(+0.10%)
Feb 07, 2024 9.551 9.600 9.541 9.600 4,660 +0.02(+0.21%)
Feb 06, 2024 9.649 9.649 9.581 9.581 1,378 -0.12(-1.22%)
Feb 05, 2024 9.571 9.758 9.518 9.699 4,100 -0.02(-0.16%)
Feb 02, 2024 9.714 9.714 9.714 9.714 2,282 +0.06(+0.67%)
Feb 01, 2024 9.925 9.925 9.649 9.649 2,700 +0.01(+0.15%)
Jan 31, 2024 9.551 9.635 9.545 9.635 583 +0.10(+1.08%)
Jan 30, 2024 9.433 9.532 9.433 9.532 7,923 +0.08(+0.83%)
Jan 29, 2024 9.492 9.492 9.433 9.453 5,615 -0.03(-0.31%)
Jan 26, 2024 9.482 9.482 9.482 9.482 528 -0.06(-0.62%)
Jan 25, 2024 9.541 9.541 9.541 9.541 113 +0.16(+1.67%)
Jan 23, 2024 9.384 1 -0.03(-0.31%)
Jan 22, 2024 9.414 9.443 9.404 9.414 4,286 -0.01(-0.10%)
Jan 19, 2024 9.374 9.423 9.370 9.423 1,511 -0.04(-0.42%)
Jan 18, 2024 9.463 9.463 9.433 9.463 2,967 +0.03(+0.31%)
Jan 16, 2024 9.433 45 -0.08(-0.83%)
Jan 12, 2024 9.512 9.512 9.512 9.512 1,243 -0.02(-0.21%)
Jan 11, 2024 9.551 9.591 9.473 9.532 5,587 -0.11(-1.11%)
Jan 10, 2024 9.639 9.639 9.639 9.639 104 +0.01(+0.10%)
Jan 09, 2024 9.717 9.717 9.551 9.629 3,909 -0.16(-1.60%)
Jan 08, 2024 9.688 9.785 9.688 9.785 335 +0.21(+2.20%)
Jan 05, 2024 9.609 9.639 9.504 9.575 6,596 +0.03(+0.36%)
Jan 04, 2024 9.492 9.551 9.487 9.541 3,100 +0.07(+0.72%)
Jan 03, 2024 9.472 9.472 9.472 9.472 277 -0.01(-0.10%)
Jan 02, 2024 9.482 9.482 9.482 9.482 184 -0.04(-0.46%)
Dec 29, 2023 9.521 9.531 9.472 9.526 5,375 -0.05(-0.57%)
Dec 28, 2023 9.531 9.580 9.531 9.580 50,514 -0.00(-0.05%)
Dec 27, 2023 9.541 9.585 9.521 9.585 2,021 +0.01(+0.15%)
Dec 26, 2023 9.529 9.580 9.529 9.570 2,150 +0.05(+0.51%)
Dec 22, 2023 9.511 9.521 9.511 9.521 268 -0.04(-0.41%)
Dec 21, 2023 9.541 9.560 9.502 9.560 1,554 -0.04(-0.41%)
Dec 20, 2023 9.639 9.639 9.600 9.600 292 +0.00(+0.00%)
Dec 19, 2023 9.492 9.600 9.492 9.600 3,105 +0.10(+1.03%)
Dec 18, 2023 9.567 9.567 9.502 9.502 1,468 +0.01(+0.10%)
Dec 15, 2023 9.502 9.502 9.467 9.492 2,894 -0.05(-0.52%)
Dec 14, 2023 9.511 9.542 9.492 9.542 1,050 +0.04(+0.43%)
Dec 13, 2023 9.403 9.501 9.403 9.501 1,272 +0.10(+1.04%)
Dec 12, 2023 9.403 9.403 9.403 9.403 102 +0.03(+0.30%)
Dec 08, 2023 9.375 14 -0.13(-1.32%)
Dec 07, 2023 9.471 9.515 9.469 9.501 3,040 -0.01(-0.10%)
Dec 06, 2023 9.384 9.510 9.384 9.510 1,907 +0.02(+0.21%)
Dec 05, 2023 9.510 9.510 9.491 9.491 1,025 -0.01(-0.10%)
Dec 04, 2023 9.403 9.501 9.335 9.501 26,879 -0.00(-0.04%)
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.