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 30, 2016 9.731 9.731 9.731 0 +0.03(+0.36%)
Dec 29, 2016 9.665 9.701 9.664 9.696 11,272 +0.03(+0.33%)
Dec 28, 2016 9.694 9.694 9.613 9.664 15,309 -0.02(-0.22%)
Dec 27, 2016 9.722 9.722 9.671 9.686 2,714 -0.03(-0.30%)
Dec 23, 2016 9.715 9.715 9.715 0 +0.00(+0.00%)
Dec 22, 2016 9.656 9.715 9.649 9.715 9,652 +0.07(+0.75%)
Dec 21, 2016 9.649 9.700 9.634 9.643 10,317 -0.03(-0.29%)
Dec 20, 2016 9.693 9.700 9.667 9.671 18,249 -0.01(-0.15%)
Dec 19, 2016 9.671 9.708 9.664 9.686 10,785 +0.01(+0.08%)
Dec 16, 2016 9.656 9.678 9.619 9.678 9,231 +0.04(+0.38%)
Dec 15, 2016 9.664 9.693 9.627 9.642 27,194 -0.07(-0.68%)
Dec 14, 2016 9.722 9.722 9.708 9.708 1,464 +0.01(+0.15%)
Dec 13, 2016 9.840 9.840 9.656 9.693 18,378 -0.11(-1.13%)
Dec 12, 2016 9.848 9.848 9.774 9.803 9,557 +0.05(+0.53%)
Dec 09, 2016 9.767 9.803 9.752 9.752 13,953 -0.01(-0.15%)
Dec 08, 2016 9.752 9.767 9.707 9.767 9,160 +0.05(+0.51%)
Dec 07, 2016 9.736 9.839 9.717 9.717 1,238 +0.00(+0.02%)
Dec 06, 2016 9.700 9.751 9.700 9.714 7,501 +0.07(+0.76%)
Dec 05, 2016 9.568 9.758 9.568 9.641 9,437 -0.01(-0.15%)
Dec 02, 2016 9.590 9.657 9.568 9.656 10,855 +0.04(+0.46%)
Dec 01, 2016 9.714 9.722 9.604 9.612 38,609 -0.11(-1.13%)
Nov 30, 2016 9.729 9.731 9.700 9.722 15,539 -0.01(-0.14%)
Nov 29, 2016 9.729 9.767 9.663 9.736 6,960 -0.05(-0.53%)
Nov 28, 2016 9.795 9.810 9.780 9.788 4,547 -0.05(-0.52%)
Nov 25, 2016 9.832 9.839 9.832 9.839 448 +0.01(+0.15%)
Nov 23, 2016 9.824 9.824 9.824 0 +0.00(+0.00%)
Nov 22, 2016 9.824 9.832 9.802 9.824 4,203 +0.01(+0.11%)
Nov 21, 2016 9.839 9.861 9.814 9.814 6,257 -0.02(-0.17%)
Nov 18, 2016 9.883 9.883 9.824 9.830 12,266 -0.03(-0.32%)
Nov 17, 2016 9.883 9.935 9.861 9.861 18,221 +0.01(+0.07%)
Nov 16, 2016 9.773 9.854 9.773 9.854 17,739 +0.01(+0.07%)
Nov 15, 2016 9.832 9.861 9.824 9.846 10,555 +0.07(+0.67%)
Nov 14, 2016 9.839 9.839 9.766 9.780 20,152 -0.01(-0.15%)
Nov 11, 2016 9.788 9.875 9.758 9.795 26,111 -0.08(-0.82%)
Nov 10, 2016 9.949 9.950 9.876 9.876 8,055 -0.08(-0.80%)
Nov 09, 2016 9.934 9.963 9.933 9.956 7,107 +0.00(+0.00%)
Nov 08, 2016 9.970 9.970 9.948 9.956 9,426 +0.00(+0.01%)
Nov 07, 2016 10.01 10.04 9.926 9.954 20,570 -0.05(-0.52%)
Nov 04, 2016 9.948 10.01 9.948 10.01 4,503 +0.07(+0.74%)
Nov 03, 2016 9.999 9.999 9.934 9.934 19,765 -0.04(-0.44%)
Nov 02, 2016 10.01 10.02 9.978 9.978 15,299 +0.00(+0.00%)
Nov 01, 2016 9.985 10.01 9.978 9.978 14,260 -0.03(-0.29%)
Oct 31, 2016 10.06 10.06 9.963 10.01 16,011 -0.04(-0.36%)
Oct 28, 2016 10.02 10.05 10.02 10.04 4,812 -0.03(-0.29%)
Oct 27, 2016 10.04 10.07 9.970 10.07 12,877 +0.07(+0.73%)
Oct 26, 2016 10.06 10.06 9.999 9.999 7,267 -0.02(-0.22%)
Oct 25, 2016 10.07 10.07 10.02 10.02 11,355 -0.02(-0.22%)
Oct 24, 2016 10.07 10.07 10.04 10.04 15,864 -0.01(-0.07%)
Oct 21, 2016 10.05 10.05 10.02 10.05 7,171 +0.01(+0.15%)
Oct 20, 2016 10.01 10.04 9.992 10.04 39,139 +0.05(+0.51%)
Oct 19, 2016 9.963 9.988 9.963 9.985 59,643 -0.01(-0.08%)
Oct 18, 2016 10.08 10.08 9.963 9.992 18,003 -0.08(-0.80%)
Oct 17, 2016 10.07 10.08 10.05 10.07 9,368 +0.02(+0.22%)
Oct 14, 2016 10.09 10.09 10.05 10.05 21,911 -0.01(-0.07%)
Oct 13, 2016 10.09 10.09 10.06 10.06 10,008 -0.03(-0.34%)
Oct 12, 2016 10.17 10.17 10.09 10.09 2,855 -0.02(-0.23%)
Oct 11, 2016 10.09 10.12 10.09 10.12 89,544 +0.02(+0.22%)
Oct 10, 2016 10.01 10.10 10.01 10.09 82,254 +0.08(+0.80%)
Oct 07, 2016 10.01 10.04 10.01 10.01 16,189 +0.03(+0.29%)
Oct 06, 2016 10.06 10.08 9.970 9.985 9,333 -0.07(-0.65%)
Oct 05, 2016 10.10 10.11 10.05 10.05 281,678 -0.04(-0.36%)
Oct 04, 2016 10.09 10.10 10.07 10.09 76,399 +0.00(+0.03%)
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.