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 (%)
Feb 29, 2016 9.576 9.609 9.562 9.609 24,607 +0.03(+0.29%)
Feb 26, 2016 9.619 9.626 9.534 9.581 25,772 -0.07(-0.69%)
Feb 25, 2016 9.612 9.655 9.612 9.647 79,328 +0.02(+0.22%)
Feb 24, 2016 9.598 9.646 9.598 9.626 6,862 -0.04(-0.37%)
Feb 23, 2016 9.712 9.719 9.633 9.662 31,337 -0.07(-0.73%)
Feb 22, 2016 9.747 9.804 9.712 9.733 17,441 +0.03(+0.29%)
Feb 19, 2016 9.626 9.783 9.612 9.704 15,577 +0.06(+0.59%)
Feb 18, 2016 9.605 9.647 9.605 9.647 12,786 +0.04(+0.44%)
Feb 17, 2016 9.605 9.633 9.605 9.605 8,150 -0.03(-0.30%)
Feb 16, 2016 9.590 9.633 9.569 9.633 5,366 +0.06(+0.59%)
Feb 12, 2016 9.612 9.576 9.576 9.576 15,871 -0.04(-0.44%)
Feb 11, 2016 9.612 9.654 9.612 9.619 18,535 -0.02(-0.23%)
Feb 10, 2016 9.606 9.641 9.579 9.641 13,988 +0.04(+0.44%)
Feb 09, 2016 9.577 9.625 9.577 9.598 19,038 -0.01(-0.16%)
Feb 08, 2016 9.570 9.627 9.570 9.613 30,016 -0.01(-0.07%)
Feb 05, 2016 9.705 9.712 9.620 9.620 34,219 -0.09(-0.95%)
Feb 04, 2016 9.669 9.740 9.641 9.712 7,088 +0.09(+0.88%)
Feb 03, 2016 9.598 9.648 9.598 9.627 11,519 +0.01(+0.15%)
Feb 02, 2016 9.613 9.641 9.577 9.613 28,771 +0.01(+0.07%)
Feb 01, 2016 9.533 9.613 9.533 9.606 17,500 +0.06(+0.67%)
Jan 29, 2016 9.620 9.634 9.513 9.542 6,939 -0.10(-1.09%)
Jan 28, 2016 9.556 9.655 9.542 9.647 3,997 +0.10(+1.05%)
Jan 27, 2016 9.506 9.548 9.506 9.547 12,739 +0.02(+0.25%)
Jan 26, 2016 9.506 9.542 9.499 9.523 14,048 +0.02(+0.17%)
Jan 25, 2016 9.478 9.520 9.464 9.506 3,990 +0.02(+0.22%)
Jan 22, 2016 9.485 9.485 9.384 9.485 29,862 -0.01(-0.07%)
Jan 21, 2016 9.542 9.542 9.481 9.492 5,254 -0.01(-0.15%)
Jan 20, 2016 9.471 9.506 9.471 9.506 16,497 -0.01(-0.10%)
Jan 19, 2016 9.492 9.542 9.492 9.516 61,242 +0.01(+0.10%)
Jan 15, 2016 9.620 9.506 9.506 9.506 59,203 -0.15(-1.54%)
Jan 14, 2016 9.669 9.691 9.648 9.655 5,865 +0.01(+0.06%)
Jan 13, 2016 9.641 9.690 9.641 9.650 7,699 +0.00(+0.02%)
Jan 12, 2016 9.960 9.960 9.648 9.648 6,432 +0.02(+0.22%)
Jan 11, 2016 9.620 9.726 9.620 9.627 11,383 -0.02(-0.22%)
Jan 08, 2016 9.620 9.696 9.620 9.648 10,550 +0.01(+0.07%)
Jan 07, 2016 9.613 9.645 9.606 9.641 9,592 +0.03(+0.30%)
Jan 06, 2016 9.577 9.613 9.577 9.613 3,509 +0.01(+0.15%)
Jan 05, 2016 9.634 9.634 9.598 9.598 1,464 -0.01(-0.07%)
Jan 04, 2016 9.669 9.669 9.606 9.606 5,552 -0.08(-0.81%)
Dec 31, 2015 9.506 9.684 9.684 9.684 23,681 +0.14(+1.49%)
Dec 30, 2015 9.662 9.662 9.542 9.542 22,526 -0.14(-1.47%)
Dec 29, 2015 9.655 9.684 9.641 9.684 7,417 +0.01(+0.07%)
Dec 28, 2015 9.635 9.684 9.628 9.677 3,140 +0.01(+0.07%)
Dec 24, 2015 9.684 9.670 9.670 9.670 848 +0.01(+0.15%)
Dec 23, 2015 9.649 9.670 9.614 9.656 30,091 +0.02(+0.22%)
Dec 22, 2015 9.614 9.635 9.614 9.635 210,545 +0.02(+0.22%)
Dec 21, 2015 9.628 9.649 9.614 9.614 30,152 -0.02(-0.22%)
Dec 18, 2015 9.607 9.642 9.607 9.635 45,015 +0.04(+0.41%)
Dec 17, 2015 9.578 9.607 9.564 9.596 8,728 +0.02(+0.18%)
Dec 16, 2015 9.578 9.585 9.554 9.578 5,053 +0.02(+0.22%)
Dec 15, 2015 9.501 9.571 9.501 9.557 34,577 -0.01(-0.15%)
Dec 14, 2015 9.550 9.571 9.486 9.571 6,217 +0.00(+0.00%)
Dec 11, 2015 9.557 9.571 9.543 9.571 4,794 +0.01(+0.07%)
Dec 10, 2015 9.501 9.564 9.501 9.564 14,899 +0.04(+0.44%)
Dec 09, 2015 9.501 9.529 9.501 9.522 19,975 +0.01(+0.07%)
Dec 08, 2015 9.529 9.530 9.508 9.515 5,853 -0.01(-0.07%)
Dec 07, 2015 9.572 9.790 9.455 9.522 13,464 -0.03(-0.30%)
Dec 04, 2015 9.508 9.579 9.508 9.551 12,288 +0.01(+0.11%)
Dec 03, 2015 9.635 9.656 9.508 9.540 16,647 -0.14(-1.42%)
Dec 02, 2015 9.614 9.677 9.544 9.677 124,617 +0.13(+1.33%)
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.