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: 4:10 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 (%)
Dec 31, 2010 8.493 8.520 8.487 8.504 112,804 +0.02(+0.19%)
Dec 30, 2010 8.504 8.564 8.482 8.487 153,598 -0.04(-0.45%)
Dec 29, 2010 8.597 8.597 8.509 8.526 117,600 -0.10(-1.14%)
Dec 28, 2010 8.630 8.663 8.575 8.625 143,091 -0.01(-0.13%)
Dec 27, 2010 8.581 8.635 8.548 8.635 52,495 +0.08(+0.90%)
Dec 23, 2010 8.526 8.586 8.495 8.558 45,654 +0.01(+0.12%)
Dec 22, 2010 8.450 8.548 8.450 8.548 108,386 +0.04(+0.45%)
Dec 21, 2010 8.494 8.510 8.483 8.510 118,428 +0.02(+0.19%)
Dec 20, 2010 8.494 8.532 8.445 8.494 127,170 +0.01(+0.13%)
Dec 17, 2010 8.412 8.483 8.412 8.483 186,320 +0.07(+0.84%)
Dec 16, 2010 8.423 8.461 8.395 8.412 192,670 -0.05(-0.58%)
Dec 15, 2010 8.390 8.461 8.346 8.461 69,413 +0.07(+0.85%)
Dec 14, 2010 8.423 8.434 8.390 8.390 123,756 -0.01(-0.06%)
Dec 13, 2010 8.494 8.494 8.325 8.395 131,729 -0.10(-1.16%)
Dec 10, 2010 8.586 8.586 8.456 8.494 78,636 -0.09(-1.07%)
Dec 09, 2010 8.586 8.624 8.423 8.586 123,794 -0.03(-0.31%)
Dec 08, 2010 8.667 8.678 8.586 8.613 149,320 -0.07(-0.81%)
Dec 07, 2010 8.722 8.749 8.684 8.684 221,744 -0.03(-0.31%)
Dec 06, 2010 8.689 8.722 8.689 8.711 195,517 -0.02(-0.19%)
Dec 03, 2010 8.776 8.808 8.727 8.727 83,860 -0.07(-0.74%)
Dec 02, 2010 8.798 8.814 8.722 8.792 100,566 +0.02(+0.25%)
Dec 01, 2010 8.808 8.819 8.754 8.770 62,328 -0.03(-0.31%)
Nov 30, 2010 8.787 8.808 8.749 8.798 240,343 +0.02(+0.25%)
Nov 29, 2010 8.803 8.825 8.743 8.776 149,746 -0.03(-0.37%)
Nov 26, 2010 8.814 8.814 8.749 8.808 27,647 -0.01(-0.12%)
Nov 24, 2010 8.814 8.819 8.819 8.819 129,130 +0.01(+0.06%)
Nov 23, 2010 8.792 8.841 8.754 8.814 70,711 +0.02(+0.19%)
Nov 22, 2010 8.825 8.836 8.792 8.798 47,303 -0.04(-0.43%)
Nov 19, 2010 8.798 8.836 8.765 8.836 35,905 +0.05(+0.56%)
Nov 18, 2010 8.824 8.824 8.754 8.787 56,780 +0.02(+0.19%)
Nov 17, 2010 8.580 8.819 8.542 8.770 152,641 +0.24(+2.80%)
Nov 16, 2010 8.808 8.808 8.309 8.532 345,750 -0.30(-3.38%)
Nov 15, 2010 8.912 8.912 8.776 8.830 185,532 -0.09(-1.03%)
Nov 12, 2010 8.933 8.933 8.879 8.922 271,027 -0.03(-0.36%)
Nov 11, 2010 8.928 8.960 8.888 8.955 144,793 +0.02(+0.18%)
Nov 10, 2010 8.933 8.950 8.874 8.939 309,717 +0.00(+0.00%)
Nov 09, 2010 8.901 8.939 8.885 8.939 151,512 +0.03(+0.30%)
Nov 08, 2010 8.933 8.966 8.895 8.912 309,525 -0.04(-0.42%)
Nov 05, 2010 8.879 8.949 8.863 8.949 189,410 -0.07(-0.73%)
Nov 04, 2010 9.020 9.030 8.868 9.016 466,840 -0.01(-0.17%)
Nov 03, 2010 9.030 9.036 8.987 9.030 162,730 +0.01(+0.06%)
Nov 02, 2010 9.003 9.030 8.987 9.025 126,237 +0.03(+0.36%)
Nov 01, 2010 9.041 9.041 8.993 8.993 135,717 -0.03(-0.30%)
Oct 29, 2010 9.047 9.085 8.982 9.020 190,121 -0.02(-0.19%)
Oct 28, 2010 9.025 9.037 8.976 9.037 103,752 +0.02(+0.19%)
Oct 27, 2010 8.966 9.025 8.966 9.020 89,498 +0.03(+0.30%)
Oct 25, 2010 8.987 9.009 8.971 8.993 92,021 +0.00(+0.00%)
Oct 22, 2010 9.014 9.030 8.976 8.993 159,031 -0.01(-0.12%)
Oct 21, 2010 8.976 9.030 8.966 9.003 60,894 -0.01(-0.06%)
Oct 20, 2010 8.966 9.009 8.955 9.009 102,282 +0.06(+0.66%)
Oct 19, 2010 8.960 8.982 8.939 8.949 132,323 -0.01(-0.14%)
Oct 18, 2010 8.955 8.987 8.933 8.962 205,226 +0.02(+0.26%)
Oct 15, 2010 8.976 8.993 8.933 8.939 201,651 -0.03(-0.36%)
Oct 14, 2010 9.003 9.020 8.971 8.971 54,297 +0.00(+0.00%)
Oct 13, 2010 9.020 9.057 8.971 8.971 65,248 -0.05(-0.54%)
Oct 12, 2010 9.014 9.063 8.966 9.020 135,167 +0.01(+0.12%)
Oct 11, 2010 8.987 9.014 8.971 9.009 25,221 +0.01(+0.06%)
Oct 08, 2010 9.004 9.020 8.977 9.004 70,560 +0.05(+0.54%)
Oct 07, 2010 8.971 8.982 8.955 8.955 39,620 +0.01(+0.12%)
Oct 06, 2010 9.014 9.030 8.939 8.944 193,335 -0.02(-0.24%)
Oct 05, 2010 8.987 9.014 8.955 8.966 303,594 -0.01(-0.12%)
Oct 04, 2010 8.982 8.987 8.950 8.977 60,484 -0.01(-0.06%)
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.