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 (%)
Dec 30, 2005 9.295 9.476 9.295 9.342 129,160 -0.13(-1.42%)
Dec 29, 2005 9.476 9.554 9.435 9.476 53,639 -0.03(-0.27%)
Dec 28, 2005 9.249 9.502 9.244 9.502 64,096 +0.25(+2.74%)
Dec 27, 2005 9.270 9.347 9.244 9.249 119,285 -0.10(-1.05%)
Dec 23, 2005 9.311 9.424 9.249 9.347 52,671 -0.07(-0.71%)
Dec 22, 2005 9.202 9.450 9.197 9.414 99,146 +0.12(+1.33%)
Dec 21, 2005 9.140 9.450 9.042 9.290 155,496 +0.05(+0.56%)
Dec 20, 2005 9.424 9.554 9.233 9.239 105,342 -0.23(-2.45%)
Dec 19, 2005 9.435 9.554 9.233 9.471 126,062 -0.09(-0.97%)
Dec 16, 2005 9.631 9.709 9.564 9.564 40,665 -0.14(-1.49%)
Dec 15, 2005 9.863 9.863 9.564 9.709 59,642 -0.09(-0.95%)
Dec 14, 2005 9.967 10.02 9.709 9.801 76,295 -0.29(-2.92%)
Dec 13, 2005 10.16 10.16 10.04 10.10 34,856 -0.05(-0.51%)
Dec 12, 2005 10.07 10.16 10.07 10.15 108,440 +0.03(+0.26%)
Dec 09, 2005 10.22 10.22 10.12 10.12 37,373 -0.07(-0.71%)
Dec 08, 2005 10.24 10.24 10.17 10.19 87,721 -0.06(-0.55%)
Dec 07, 2005 10.32 10.32 10.22 10.25 47,830 -0.03(-0.25%)
Dec 06, 2005 10.17 10.28 10.17 10.28 276,524 +0.10(+1.02%)
Dec 05, 2005 10.08 10.17 10.07 10.17 65,258 +0.06(+0.61%)
Dec 02, 2005 10.02 10.12 9.998 10.11 100,888 +0.11(+1.14%)
Dec 01, 2005 10.33 10.33 9.993 9.998 513,351 -0.34(-3.25%)
Nov 30, 2005 10.33 10.33 10.33 10.33 84,429 +0.01(+0.05%)
Nov 29, 2005 10.33 10.33 10.33 10.33 307,507 -0.01(-0.05%)
Nov 28, 2005 10.33 10.33 10.33 10.33 134,195 +0.01(+0.05%)
Nov 25, 2005 10.33 10.33 10.33 10.33 57,899 +0.00(+0.00%)
Nov 23, 2005 10.33 10.33 10.33 10.33 160,144 +0.00(+0.00%)
Nov 22, 2005 10.38 10.38 10.33 10.33 244,960 +0.00(+0.00%)
Nov 21, 2005 10.33 10.34 10.33 10.33 319,513 +0.00(+0.00%)
Nov 18, 2005 10.43 10.43 10.33 10.33 41,827 -0.08(-0.74%)
Nov 17, 2005 10.43 10.48 10.34 10.41 34,662 +0.02(+0.15%)
Nov 16, 2005 10.35 10.41 10.33 10.39 56,350 +0.04(+0.40%)
Nov 15, 2005 10.35 10.35 10.33 10.35 30,014 -0.01(-0.10%)
Nov 14, 2005 10.34 10.37 10.33 10.36 27,884 +0.02(+0.20%)
Nov 11, 2005 10.35 10.35 10.33 10.34 13,167 +0.01(+0.10%)
Nov 10, 2005 10.33 10.34 10.33 10.33 23,043 -0.03(-0.25%)
Nov 09, 2005 10.33 10.37 10.33 10.35 27,691 +0.03(+0.25%)
Nov 08, 2005 10.34 10.34 10.33 10.33 53,252 -0.04(-0.40%)
Nov 07, 2005 10.34 10.39 10.33 10.37 37,567 +0.04(+0.40%)
Nov 04, 2005 10.33 10.33 10.33 10.33 42,020 +0.00(+0.00%)
Nov 03, 2005 10.34 10.34 10.33 10.33 18,783 -0.01(-0.10%)
Nov 02, 2005 10.33 10.34 10.33 10.34 30,789 +0.01(+0.10%)
Nov 01, 2005 10.33 10.33 10.33 10.33 58,480 -0.01(-0.05%)
Oct 31, 2005 10.33 10.33 10.33 10.33 210,879 +0.01(+0.05%)
Oct 28, 2005 10.33 10.33 10.33 10.33 132,259 +0.00(+0.00%)
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.