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

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

9.360 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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, 2014 9.670 9.670 9.670 9.670 28,755 +0.00(+0.00%)
Dec 30, 2014 9.697 9.724 9.663 9.670 31,508 +0.00(+0.00%)
Dec 29, 2014 9.609 9.738 9.609 9.670 26,946 +0.01(+0.11%)
Dec 26, 2014 9.538 9.721 9.518 9.660 79,877 +0.10(+1.06%)
Dec 24, 2014 9.592 9.559 9.559 9.559 64,542 -0.07(-0.77%)
Dec 23, 2014 9.552 9.727 9.552 9.633 29,994 +0.09(+0.91%)
Dec 22, 2014 9.545 9.569 9.518 9.546 39,249 +0.00(+0.01%)
Dec 19, 2014 9.505 9.545 9.491 9.545 51,271 +0.03(+0.36%)
Dec 18, 2014 9.478 9.511 9.444 9.511 43,561 +0.03(+0.28%)
Dec 17, 2014 9.484 9.494 9.464 9.484 65,713 -0.01(-0.07%)
Dec 16, 2014 9.464 9.511 9.464 9.491 20,618 +0.02(+0.21%)
Dec 15, 2014 9.444 9.484 9.444 9.471 19,544 +0.00(+0.00%)
Dec 12, 2014 9.430 9.473 9.430 9.471 14,550 +0.00(+0.01%)
Dec 11, 2014 9.478 9.525 9.444 9.469 188,137 +0.01(+0.13%)
Dec 10, 2014 9.451 9.484 9.437 9.457 28,471 +0.01(+0.08%)
Dec 09, 2014 9.447 9.461 9.434 9.449 11,364 +0.01(+0.09%)
Dec 08, 2014 9.400 9.440 9.400 9.440 25,731 -0.01(-0.07%)
Dec 05, 2014 9.427 9.481 9.427 9.447 17,819 +0.00(+0.00%)
Dec 04, 2014 9.434 9.474 9.434 9.447 15,448 +0.01(+0.07%)
Dec 03, 2014 9.440 9.481 9.440 9.440 13,167 -0.01(-0.14%)
Dec 02, 2014 9.427 9.494 9.427 9.454 25,318 +0.01(+0.07%)
Dec 01, 2014 9.414 9.461 9.400 9.447 21,391 +0.03(+0.29%)
Nov 28, 2014 9.434 9.434 9.414 9.420 24,221 +0.00(+0.00%)
Nov 26, 2014 9.393 9.420 9.420 9.420 12,483 +0.01(+0.07%)
Nov 25, 2014 9.434 9.434 9.366 9.414 18,354 +0.01(+0.07%)
Nov 24, 2014 9.346 9.440 9.326 9.407 24,396 +0.01(+0.14%)
Nov 21, 2014 9.400 9.420 9.380 9.393 11,314 +0.00(+0.00%)
Nov 20, 2014 9.393 9.401 9.387 9.393 10,373 +0.00(+0.00%)
Nov 19, 2014 9.299 9.414 9.299 9.393 23,267 +0.09(+1.01%)
Nov 18, 2014 9.326 9.407 9.299 9.299 44,440 -0.05(-0.58%)
Nov 17, 2014 9.366 9.407 9.286 9.353 58,667 -0.01(-0.14%)
Nov 14, 2014 9.387 9.393 9.366 9.366 40,653 -0.02(-0.21%)
Nov 13, 2014 9.454 9.469 9.366 9.387 36,061 -0.09(-0.99%)
Nov 12, 2014 9.467 9.488 9.447 9.481 37,424 +0.07(+0.75%)
Nov 11, 2014 9.410 9.464 9.403 9.410 44,542 +0.00(+0.00%)
Nov 10, 2014 9.390 9.410 9.383 9.410 26,159 +0.00(+0.00%)
Nov 07, 2014 9.437 9.504 9.383 9.410 29,468 +0.00(+0.00%)
Nov 06, 2014 9.397 9.511 9.383 9.410 29,652 +0.02(+0.21%)
Nov 05, 2014 9.437 9.504 9.383 9.390 80,214 -0.05(-0.57%)
Nov 04, 2014 9.424 9.470 9.417 9.444 35,184 -0.02(-0.21%)
Nov 03, 2014 9.457 9.694 9.437 9.464 47,882 +0.00(+0.00%)
Oct 31, 2014 9.470 9.484 9.444 9.464 22,542 +0.05(+0.50%)
Oct 30, 2014 9.437 9.464 9.417 9.417 28,983 -0.03(-0.35%)
Oct 29, 2014 9.424 9.464 9.424 9.450 24,610 +0.03(+0.28%)
Oct 28, 2014 9.397 9.444 9.397 9.424 24,725 +0.03(+0.29%)
Oct 27, 2014 9.383 9.405 9.370 9.397 26,954 +0.00(+0.00%)
Oct 24, 2014 9.363 9.416 9.363 9.397 22,657 +0.05(+0.57%)
Oct 23, 2014 9.350 9.370 9.336 9.343 36,755 -0.03(-0.36%)
Oct 22, 2014 9.343 9.377 9.330 9.377 35,605 -0.03(-0.29%)
Oct 21, 2014 9.383 9.403 9.383 9.403 12,992 +0.02(+0.21%)
Oct 20, 2014 9.303 9.383 9.303 9.383 30,247 +0.08(+0.86%)
Oct 17, 2014 9.310 9.330 9.310 9.303 26,644 -0.02(-0.22%)
Oct 16, 2014 9.316 9.323 9.216 9.323 30,638 -0.04(-0.43%)
Oct 15, 2014 9.383 9.470 9.316 9.363 36,901 -0.03(-0.36%)
Oct 14, 2014 9.390 9.397 9.370 9.397 16,171 -0.03(-0.28%)
Oct 13, 2014 9.477 9.477 9.400 9.424 34,454 +0.01(+0.14%)
Oct 10, 2014 9.363 9.430 9.363 9.410 21,710 +0.01(+0.11%)
Oct 09, 2014 9.407 9.407 9.367 9.400 27,663 -0.01(-0.07%)
Oct 08, 2014 9.407 9.420 9.387 9.407 22,383 -0.01(-0.07%)
Oct 07, 2014 9.380 9.447 9.380 9.413 18,257 +0.02(+0.21%)
Oct 06, 2014 9.360 9.614 9.360 9.393 19,840 +0.00(+0.00%)
Oct 03, 2014 9.387 9.460 9.387 9.393 34,116 -0.02(-0.21%)
Oct 02, 2014 9.360 9.433 9.360 9.413 24,660 +0.02(+0.21%)
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.