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: 7:00 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 (%)
Feb 28, 2011 8.325 8.375 8.325 8.375 70,821 +0.03(+0.33%)
Feb 25, 2011 8.331 8.347 8.320 8.347 64,441 +0.03(+0.33%)
Feb 24, 2011 8.298 8.331 8.298 8.320 82,350 -0.02(-0.20%)
Feb 23, 2011 8.270 8.336 8.270 8.336 55,379 +0.05(+0.60%)
Feb 22, 2011 8.265 8.309 8.259 8.287 87,608 -0.04(-0.46%)
Feb 18, 2011 8.281 8.336 8.281 8.325 41,052 +0.03(+0.40%)
Feb 17, 2011 8.248 8.303 8.248 8.292 51,327 +0.03(+0.33%)
Feb 16, 2011 8.331 8.352 8.265 8.265 71,245 -0.07(-0.86%)
Feb 15, 2011 8.342 8.357 8.336 8.336 48,371 +0.00(+0.00%)
Feb 14, 2011 8.364 8.380 8.325 8.336 69,068 -0.01(-0.07%)
Feb 11, 2011 8.342 8.369 8.342 8.342 69,693 -0.01(-0.07%)
Feb 10, 2011 8.353 8.369 8.339 8.347 71,759 -0.01(-0.07%)
Feb 09, 2011 8.353 8.374 8.347 8.353 110,422 -0.03(-0.33%)
Feb 08, 2011 8.369 8.385 8.363 8.380 59,713 +0.01(+0.07%)
Feb 07, 2011 8.407 8.413 8.374 8.374 101,393 -0.03(-0.39%)
Feb 04, 2011 8.396 8.418 8.396 8.407 37,051 +0.00(+0.00%)
Feb 03, 2011 8.424 8.434 8.402 8.407 70,973 -0.03(-0.39%)
Feb 02, 2011 8.413 8.445 8.413 8.440 26,644 -0.01(-0.13%)
Feb 01, 2011 8.445 8.462 8.434 8.451 44,816 +0.02(+0.19%)
Jan 31, 2011 8.391 8.445 8.391 8.434 85,457 +0.04(+0.52%)
Jan 28, 2011 8.374 8.686 8.374 8.391 172,591 +0.00(+0.00%)
Jan 27, 2011 8.418 8.440 8.391 8.391 143,975 -0.04(-0.45%)
Jan 26, 2011 8.445 8.462 8.429 8.429 52,262 +0.00(+0.00%)
Jan 25, 2011 8.445 8.484 8.413 8.429 87,505 -0.04(-0.52%)
Jan 24, 2011 8.407 8.489 8.407 8.473 59,288 +0.07(+0.78%)
Jan 21, 2011 8.396 8.456 8.396 8.407 64,403 +0.01(+0.06%)
Jan 20, 2011 8.429 8.429 8.391 8.402 173,631 -0.00(-0.05%)
Jan 19, 2011 8.391 8.429 8.380 8.406 121,831 +0.03(+0.32%)
Jan 18, 2011 8.374 8.456 8.363 8.380 108,125 -0.03(-0.32%)
Jan 14, 2011 8.424 8.456 8.407 8.407 79,024 -0.04(-0.45%)
Jan 13, 2011 8.478 8.516 8.426 8.445 53,156 -0.04(-0.45%)
Jan 12, 2011 8.587 8.593 8.440 8.484 83,708 -0.08(-0.96%)
Jan 11, 2011 8.533 8.586 8.533 8.565 84,693 +0.01(+0.06%)
Jan 10, 2011 8.549 8.565 8.533 8.560 34,558 +0.01(+0.06%)
Jan 07, 2011 8.511 8.555 8.489 8.555 66,987 +0.04(+0.51%)
Jan 06, 2011 8.500 8.538 8.500 8.511 41,491 +0.03(+0.32%)
Jan 05, 2011 8.495 8.527 8.484 8.484 55,191 -0.04(-0.51%)
Jan 04, 2011 8.511 8.549 8.511 8.527 48,541 +0.02(+0.26%)
Jan 03, 2011 8.511 8.533 8.456 8.505 46,510 +0.04(+0.45%)
Dec 31, 2010 8.456 8.484 8.451 8.467 113,293 +0.02(+0.19%)
Dec 30, 2010 8.467 8.527 8.445 8.451 154,264 -0.04(-0.45%)
Dec 29, 2010 8.560 8.560 8.473 8.489 118,110 -0.10(-1.14%)
Dec 28, 2010 8.593 8.625 8.538 8.587 143,711 -0.01(-0.13%)
Dec 27, 2010 8.544 8.598 8.511 8.598 52,723 +0.08(+0.90%)
Dec 23, 2010 8.490 8.549 8.458 8.521 45,852 +0.01(+0.12%)
Dec 22, 2010 8.414 8.511 8.414 8.511 108,856 +0.04(+0.45%)
Dec 21, 2010 8.457 8.473 8.446 8.473 118,941 +0.02(+0.19%)
Dec 20, 2010 8.457 8.495 8.408 8.457 127,721 +0.01(+0.13%)
Dec 17, 2010 8.375 8.446 8.375 8.446 187,128 +0.07(+0.84%)
Dec 16, 2010 8.386 8.424 8.359 8.375 193,505 -0.05(-0.58%)
Dec 15, 2010 8.354 8.424 8.310 8.424 69,714 +0.07(+0.85%)
Dec 14, 2010 8.386 8.397 8.354 8.354 124,293 -0.01(-0.07%)
Dec 13, 2010 8.457 8.457 8.289 8.359 132,300 -0.10(-1.16%)
Dec 10, 2010 8.549 8.549 8.419 8.457 78,977 -0.09(-1.07%)
Dec 09, 2010 8.549 8.587 8.387 8.549 124,330 -0.03(-0.32%)
Dec 08, 2010 8.630 8.641 8.549 8.576 149,968 -0.07(-0.81%)
Dec 07, 2010 8.684 8.711 8.646 8.646 222,705 -0.03(-0.31%)
Dec 06, 2010 8.652 8.684 8.652 8.673 196,365 -0.02(-0.19%)
Dec 03, 2010 8.738 8.770 8.689 8.689 84,223 -0.06(-0.74%)
Dec 02, 2010 8.760 8.776 8.684 8.754 101,002 +0.02(+0.25%)
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.