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, 2013 9.009 9.028 9.028 9.028 163,636 -0.01(-0.07%)
Dec 30, 2013 8.970 9.047 8.950 9.034 62,558 +0.03(+0.36%)
Dec 27, 2013 9.002 9.021 8.976 9.002 27,407 +0.02(+0.25%)
Dec 26, 2013 8.909 9.031 8.909 8.979 42,819 -0.05(-0.57%)
Dec 24, 2013 9.018 9.076 9.012 9.031 14,385 -0.05(-0.50%)
Dec 23, 2013 8.921 9.102 8.921 9.076 83,321 +0.15(+1.66%)
Dec 20, 2013 8.838 8.967 8.838 8.928 60,185 +0.04(+0.44%)
Dec 19, 2013 8.889 8.934 8.883 8.889 82,193 -0.01(-0.07%)
Dec 18, 2013 8.941 8.967 8.896 8.896 35,719 -0.03(-0.36%)
Dec 17, 2013 8.889 8.934 8.889 8.928 40,335 +0.01(+0.13%)
Dec 16, 2013 8.883 8.960 8.883 8.916 73,880 +0.01(+0.08%)
Dec 13, 2013 8.883 8.934 8.883 8.909 72,443 +0.00(+0.00%)
Dec 12, 2013 8.941 8.941 8.896 8.909 36,347 +0.01(+0.07%)
Dec 11, 2013 8.921 8.973 8.844 8.902 49,346 -0.07(-0.83%)
Dec 10, 2013 8.918 8.983 8.918 8.976 34,606 +0.09(+1.01%)
Dec 09, 2013 8.951 8.951 8.852 8.886 45,929 -0.01(-0.07%)
Dec 06, 2013 8.938 8.944 8.861 8.893 59,812 -0.06(-0.65%)
Dec 05, 2013 8.957 8.983 8.906 8.951 65,766 -0.04(-0.46%)
Dec 04, 2013 9.111 9.124 8.970 8.992 73,830 -0.04(-0.40%)
Dec 03, 2013 9.053 9.175 9.028 9.028 84,877 -0.09(-0.99%)
Dec 02, 2013 9.124 9.169 9.105 9.117 51,092 -0.02(-0.21%)
Nov 29, 2013 9.182 9.196 9.130 9.137 13,607 -0.02(-0.21%)
Nov 27, 2013 9.143 9.195 9.143 9.156 41,582 -0.03(-0.28%)
Nov 26, 2013 9.233 9.233 9.130 9.182 60,486 -0.12(-1.31%)
Nov 25, 2013 9.182 9.342 9.182 9.304 40,605 +0.09(+0.98%)
Nov 22, 2013 9.195 9.239 9.111 9.214 44,412 +0.03(+0.28%)
Nov 21, 2013 9.233 9.278 9.169 9.188 12,582 +0.01(+0.10%)
Nov 20, 2013 9.227 9.227 9.162 9.178 64,744 -0.05(-0.52%)
Nov 19, 2013 9.220 9.265 9.214 9.227 37,383 -0.01(-0.12%)
Nov 18, 2013 9.227 9.284 9.220 9.238 97,152 -0.01(-0.16%)
Nov 15, 2013 9.278 9.278 9.220 9.252 61,467 -0.04(-0.41%)
Nov 14, 2013 9.284 9.304 9.265 9.291 41,971 -0.03(-0.31%)
Nov 12, 2013 9.294 9.364 9.281 9.320 135,105 +0.00(+0.00%)
Nov 11, 2013 9.281 9.364 9.275 9.320 94,691 +0.01(+0.14%)
Nov 08, 2013 9.269 9.345 9.192 9.307 83,335 +0.01(+0.14%)
Nov 07, 2013 9.313 9.352 9.281 9.294 82,923 -0.02(-0.21%)
Nov 06, 2013 9.364 9.409 9.294 9.313 77,107 -0.05(-0.55%)
Nov 05, 2013 9.333 9.390 9.307 9.364 51,530 -0.03(-0.34%)
Nov 04, 2013 9.358 9.467 9.275 9.396 78,842 +0.03(+0.27%)
Nov 01, 2013 9.339 9.422 9.269 9.371 81,985 -0.01(-0.14%)
Oct 31, 2013 9.243 9.448 9.230 9.384 96,947 +0.12(+1.24%)
Oct 30, 2013 9.205 9.269 9.173 9.269 68,093 +0.05(+0.55%)
Oct 29, 2013 9.243 9.364 9.173 9.217 103,569 -0.04(-0.48%)
Oct 28, 2013 9.237 9.396 9.185 9.262 132,015 +0.00(+0.00%)
Oct 25, 2013 9.243 9.269 9.230 9.262 50,106 +0.02(+0.21%)
Oct 24, 2013 9.217 9.288 9.217 9.243 69,685 +0.00(+0.00%)
Oct 23, 2013 9.230 9.243 9.205 9.243 90,270 +0.04(+0.42%)
Oct 22, 2013 9.179 9.217 9.179 9.205 36,401 +0.01(+0.14%)
Oct 21, 2013 9.173 9.198 9.173 9.192 34,420 -0.01(-0.14%)
Oct 18, 2013 9.160 9.230 9.154 9.205 43,250 +0.02(+0.17%)
Oct 17, 2013 9.166 9.192 9.154 9.189 20,177 +0.02(+0.17%)
Oct 16, 2013 9.185 9.198 9.115 9.173 70,946 +0.00(+0.00%)
Oct 15, 2013 9.134 9.173 9.109 9.173 46,635 +0.02(+0.21%)
Oct 14, 2013 9.102 9.192 9.098 9.154 36,904 +0.01(+0.07%)
Oct 11, 2013 9.141 9.166 9.141 9.147 37,414 +0.00(+0.04%)
Oct 10, 2013 9.150 9.246 9.138 9.144 45,869 -0.03(-0.35%)
Oct 09, 2013 9.150 9.184 9.150 9.176 20,319 +0.03(+0.28%)
Oct 08, 2013 9.138 9.157 9.138 9.150 25,439 +0.01(+0.14%)
Oct 07, 2013 9.112 9.144 9.102 9.138 45,975 -0.01(-0.07%)
Oct 04, 2013 9.080 9.144 9.080 9.144 28,930 +0.01(+0.14%)
Oct 03, 2013 9.112 9.131 9.099 9.131 36,951 -0.03(-0.35%)
Oct 02, 2013 9.112 9.188 9.112 9.163 27,372 +0.01(+0.14%)
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.