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 29, 2024 9.256 9.276 9.168 9.168 9,616 -0.05(-0.53%)
Feb 28, 2024 9.013 9.246 9.013 9.217 342,582 +0.01(+0.11%)
Feb 27, 2024 9.266 9.266 9.177 9.207 5,733 -0.02(-0.21%)
Feb 26, 2024 9.315 9.315 9.168 9.226 8,206 -0.10(-1.05%)
Feb 23, 2024 9.256 9.354 9.256 9.325 3,301 +0.03(+0.32%)
Feb 22, 2024 9.325 9.362 9.295 9.295 11,364 -0.05(-0.52%)
Feb 16, 2024 9.344 26 -0.04(-0.43%)
Feb 15, 2024 9.394 9.394 9.384 9.384 1,879 +0.01(+0.11%)
Feb 14, 2024 9.335 9.374 9.335 9.374 327 +0.04(+0.43%)
Feb 13, 2024 9.334 9.334 9.334 9.334 105 -0.09(-0.93%)
Feb 12, 2024 9.471 9.471 9.422 9.422 4,528 -0.13(-1.33%)
Feb 09, 2024 9.647 9.647 9.549 9.549 1,509 -0.02(-0.20%)
Feb 08, 2024 9.568 9.568 9.568 9.568 1,063 +0.01(+0.10%)
Feb 07, 2024 9.510 9.559 9.500 9.559 4,681 +0.02(+0.21%)
Feb 06, 2024 9.608 9.608 9.539 9.539 1,384 -0.12(-1.22%)
Feb 05, 2024 9.529 9.715 9.476 9.656 4,118 -0.02(-0.16%)
Feb 02, 2024 9.672 9.672 9.672 9.672 2,292 +0.06(+0.67%)
Feb 01, 2024 9.881 9.881 9.608 9.608 2,712 +0.01(+0.15%)
Jan 31, 2024 9.510 9.593 9.503 9.593 585 +0.10(+1.08%)
Jan 30, 2024 9.392 9.490 9.392 9.490 7,958 +0.08(+0.83%)
Jan 29, 2024 9.451 9.451 9.392 9.412 5,640 -0.03(-0.31%)
Jan 26, 2024 9.441 9.441 9.441 9.441 530 -0.06(-0.62%)
Jan 25, 2024 9.500 9.500 9.500 9.500 114 +0.16(+1.67%)
Jan 23, 2024 9.343 1 -0.03(-0.31%)
Jan 22, 2024 9.373 9.402 9.363 9.373 4,305 -0.01(-0.10%)
Jan 19, 2024 9.334 9.382 9.329 9.382 1,517 -0.04(-0.42%)
Jan 18, 2024 9.422 9.422 9.392 9.422 2,980 +0.03(+0.31%)
Jan 16, 2024 9.392 45 -0.08(-0.83%)
Jan 12, 2024 9.471 9.471 9.471 9.471 1,249 -0.02(-0.21%)
Jan 11, 2024 9.510 9.549 9.431 9.490 5,611 -0.11(-1.11%)
Jan 10, 2024 9.597 9.597 9.597 9.597 104 +0.01(+0.10%)
Jan 09, 2024 9.675 9.675 9.509 9.587 3,926 -0.16(-1.60%)
Jan 08, 2024 9.645 9.743 9.645 9.743 336 +0.21(+2.20%)
Jan 05, 2024 9.568 9.597 9.462 9.533 6,625 +0.03(+0.36%)
Jan 04, 2024 9.451 9.509 9.446 9.499 3,114 +0.07(+0.72%)
Jan 03, 2024 9.431 9.431 9.431 9.431 279 -0.01(-0.10%)
Jan 02, 2024 9.441 9.441 9.441 9.441 185 -0.04(-0.46%)
Dec 29, 2023 9.480 9.490 9.431 9.484 5,398 -0.05(-0.57%)
Dec 28, 2023 9.490 9.538 9.490 9.538 50,735 -0.00(-0.05%)
Dec 27, 2023 9.499 9.543 9.480 9.543 2,030 +0.01(+0.15%)
Dec 26, 2023 9.488 9.538 9.488 9.529 2,159 +0.05(+0.51%)
Dec 22, 2023 9.470 9.480 9.470 9.480 269 -0.04(-0.41%)
Dec 21, 2023 9.499 9.519 9.460 9.519 1,561 -0.04(-0.41%)
Dec 20, 2023 9.597 9.597 9.558 9.558 293 +0.00(+0.00%)
Dec 19, 2023 9.451 9.558 9.451 9.558 3,119 +0.10(+1.03%)
Dec 18, 2023 9.526 9.526 9.460 9.460 1,474 +0.01(+0.10%)
Dec 15, 2023 9.460 9.460 9.426 9.451 2,906 -0.05(-0.52%)
Dec 14, 2023 9.470 9.500 9.451 9.500 1,055 +0.04(+0.43%)
Dec 13, 2023 9.362 9.459 9.362 9.459 1,278 +0.10(+1.04%)
Dec 12, 2023 9.362 9.362 9.362 9.362 103 +0.03(+0.30%)
Dec 08, 2023 9.334 14 -0.13(-1.32%)
Dec 07, 2023 9.430 9.474 9.427 9.459 3,054 -0.01(-0.10%)
Dec 06, 2023 9.343 9.469 9.343 9.469 1,916 +0.02(+0.21%)
Dec 05, 2023 9.469 9.469 9.450 9.450 1,029 -0.01(-0.10%)
Dec 04, 2023 9.362 9.459 9.294 9.459 26,996 -0.00(-0.04%)
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.