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 31, 2012 9.725 9.725 9.584 9.602 39,636 -0.10(-1.08%)
Dec 28, 2012 9.657 9.707 9.602 9.707 25,544 +0.07(+0.70%)
Dec 27, 2012 9.596 9.644 9.553 9.639 27,688 +0.09(+0.93%)
Dec 26, 2012 9.788 9.788 9.538 9.550 97,063 -0.25(-2.56%)
Dec 24, 2012 9.611 9.892 9.605 9.801 161,931 +0.25(+2.63%)
Dec 21, 2012 9.495 9.573 9.495 9.550 51,662 +0.04(+0.45%)
Dec 20, 2012 9.452 9.519 9.446 9.507 60,327 +0.04(+0.45%)
Dec 19, 2012 9.538 9.538 9.446 9.464 109,188 -0.06(-0.58%)
Dec 18, 2012 9.495 9.544 9.470 9.519 76,099 +0.02(+0.19%)
Dec 17, 2012 9.574 9.587 9.458 9.501 101,228 -0.07(-0.70%)
Dec 14, 2012 9.574 9.605 9.538 9.568 46,575 -0.02(-0.26%)
Dec 13, 2012 9.544 9.605 9.489 9.593 63,817 +0.01(+0.13%)
Dec 12, 2012 9.587 9.587 9.538 9.580 108,789 +0.03(+0.29%)
Dec 11, 2012 9.535 9.553 9.498 9.553 20,651 +0.01(+0.13%)
Dec 10, 2012 9.529 9.553 9.516 9.541 45,884 +0.03(+0.32%)
Dec 07, 2012 9.535 9.541 9.486 9.510 65,519 -0.01(-0.06%)
Dec 06, 2012 9.529 9.529 9.468 9.516 47,181 +0.00(+0.00%)
Dec 05, 2012 9.492 9.541 9.492 9.516 45,909 +0.01(+0.13%)
Dec 04, 2012 9.498 9.510 9.457 9.504 23,854 +0.06(+0.65%)
Nov 30, 2012 9.522 9.522 9.442 9.443 37,422 -0.09(-0.96%)
Nov 29, 2012 9.486 9.535 9.461 9.535 35,921 +0.04(+0.45%)
Nov 28, 2012 9.455 9.510 9.443 9.492 67,329 -0.02(-0.26%)
Nov 27, 2012 9.535 9.535 9.480 9.516 40,463 -0.01(-0.13%)
Nov 26, 2012 9.510 9.535 9.504 9.529 31,974 +0.04(+0.39%)
Nov 23, 2012 9.510 9.516 9.492 9.492 10,908 +0.00(+0.00%)
Nov 21, 2012 9.468 9.532 9.370 9.492 104,426 +0.02(+0.19%)
Nov 20, 2012 9.431 9.492 9.370 9.474 43,114 +0.05(+0.58%)
Nov 19, 2012 9.504 9.510 9.382 9.419 74,606 +0.09(+0.91%)
Nov 16, 2012 9.340 9.382 9.321 9.334 52,225 +0.01(+0.07%)
Nov 15, 2012 9.382 9.394 9.315 9.327 108,357 -0.04(-0.39%)
Nov 14, 2012 9.492 9.492 9.364 9.364 100,800 -0.15(-1.54%)
Nov 13, 2012 9.498 9.535 9.498 9.510 85,696 -0.02(-0.19%)
Nov 12, 2012 9.492 9.529 9.468 9.529 71,698 +0.05(+0.51%)
Nov 09, 2012 9.492 9.492 9.468 9.480 80,069 -0.01(-0.13%)
Nov 08, 2012 9.480 9.492 9.444 9.492 58,164 +0.02(+0.19%)
Nov 07, 2012 9.456 9.492 9.401 9.474 61,647 +0.05(+0.51%)
Nov 06, 2012 9.492 9.498 9.401 9.425 75,681 -0.06(-0.64%)
Nov 05, 2012 9.474 9.498 9.462 9.486 84,045 -0.01(-0.06%)
Nov 02, 2012 9.486 9.492 9.474 9.492 55,153 +0.02(+0.19%)
Nov 01, 2012 9.474 9.504 9.474 9.474 58,325 +0.02(+0.19%)
Oct 31, 2012 9.450 9.462 9.395 9.456 87,905 +0.02(+0.26%)
Oct 26, 2012 9.468 9.431 9.431 9.431 31,655 -0.02(-0.26%)
Oct 25, 2012 9.456 9.462 9.444 9.456 43,244 +0.01(+0.13%)
Oct 24, 2012 9.444 9.462 9.371 9.444 71,569 +0.04(+0.39%)
Oct 23, 2012 9.431 9.468 9.407 9.407 57,636 -0.04(-0.45%)
Oct 19, 2012 9.444 9.450 9.425 9.450 34,723 +0.04(+0.39%)
Oct 18, 2012 9.456 9.456 9.383 9.413 59,316 -0.03(-0.32%)
Oct 17, 2012 9.456 9.462 9.438 9.444 52,470 +0.02(+0.19%)
Oct 16, 2012 9.450 9.465 9.407 9.425 31,807 -0.02(-0.19%)
Oct 15, 2012 9.480 9.486 9.359 9.444 40,847 -0.01(-0.06%)
Oct 12, 2012 9.474 9.474 9.413 9.450 40,626 -0.02(-0.19%)
Oct 11, 2012 9.413 9.480 9.413 9.468 29,316 +0.05(+0.58%)
Oct 10, 2012 9.462 9.468 9.395 9.413 47,674 -0.06(-0.64%)
Oct 09, 2012 9.480 9.480 9.456 9.474 28,797 +0.00(+0.00%)
Oct 08, 2012 9.468 9.474 9.456 9.474 32,315 +0.00(+0.00%)
Oct 05, 2012 9.462 9.474 9.437 9.474 25,342 +0.04(+0.38%)
Oct 04, 2012 9.443 9.474 9.431 9.437 27,672 +0.00(+0.00%)
Oct 03, 2012 9.468 9.477 9.425 9.437 68,492 -0.03(-0.32%)
Oct 02, 2012 9.462 9.475 9.456 9.468 40,796 +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.