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

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

9.340 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2006 9.047 9.135 9.037 9.135 104,761 +0.06(+0.68%)
May 30, 2006 9.084 9.084 9.017 9.073 42,408 -0.01(-0.06%)
May 26, 2006 8.996 9.094 8.996 9.078 104,761 +0.03(+0.29%)
May 25, 2006 9.037 9.089 9.037 9.053 136,906 +0.02(+0.17%)
May 24, 2006 9.089 9.089 8.934 9.037 106,117 +0.01(+0.11%)
May 23, 2006 9.115 9.115 8.960 9.027 80,749 -0.08(-0.91%)
May 22, 2006 9.182 9.187 9.037 9.109 81,911 -0.01(-0.06%)
May 19, 2006 9.295 9.321 9.115 9.115 95,466 -0.15(-1.62%)
May 18, 2006 9.373 9.373 9.228 9.264 39,116 -0.03(-0.33%)
May 17, 2006 9.388 9.388 9.094 9.295 77,845 -0.10(-1.10%)
May 16, 2006 9.270 9.399 9.115 9.399 92,755 +0.21(+2.25%)
May 15, 2006 9.373 9.399 9.120 9.192 47,830 -0.10(-1.06%)
May 12, 2006 9.202 9.342 9.171 9.290 39,116 +0.10(+1.07%)
May 11, 2006 9.347 9.347 9.192 9.192 41,439 -0.10(-1.11%)
May 10, 2006 9.197 9.316 9.166 9.295 79,007 +0.05(+0.50%)
May 09, 2006 9.378 9.378 9.171 9.249 73,197 -0.09(-1.00%)
May 08, 2006 9.399 9.476 9.280 9.342 55,382 -0.03(-0.33%)
May 05, 2006 9.471 9.471 9.301 9.373 56,156 -0.08(-0.82%)
May 04, 2006 9.424 9.450 9.290 9.450 40,278 +0.06(+0.60%)
May 03, 2006 9.295 9.409 9.223 9.393 53,445 +0.06(+0.61%)
May 02, 2006 9.316 9.554 9.233 9.337 84,235 +0.04(+0.44%)
May 01, 2006 9.166 9.321 9.166 9.295 50,347 +0.05(+0.56%)
Apr 28, 2006 9.218 9.264 9.192 9.244 58,674 +0.01(+0.06%)
Apr 27, 2006 9.140 9.249 9.140 9.239 66,226 +0.06(+0.62%)
Apr 26, 2006 9.218 9.218 9.094 9.182 72,035 +0.06(+0.68%)
Apr 25, 2006 9.192 9.233 9.104 9.120 101,857 +0.03(+0.28%)
Apr 24, 2006 9.295 9.295 9.094 9.094 94,498 -0.18(-1.89%)
Apr 21, 2006 9.321 9.347 9.202 9.270 37,567 +0.08(+0.84%)
Apr 20, 2006 9.156 9.295 9.094 9.192 61,966 +0.00(+0.00%)
Apr 19, 2006 9.295 9.326 9.115 9.192 62,740 -0.10(-1.11%)
Apr 18, 2006 9.295 9.424 9.177 9.295 61,191 +0.08(+0.84%)
Apr 17, 2006 9.476 9.476 9.094 9.218 61,385 -0.07(-0.78%)
Apr 13, 2006 9.373 9.357 9.202 9.290 65,258 -0.08(-0.88%)
Apr 12, 2006 9.414 9.492 9.218 9.373 60,998 -0.02(-0.16%)
Apr 11, 2006 9.404 9.471 9.321 9.388 64,677 -0.06(-0.60%)
Apr 10, 2006 9.450 9.492 9.383 9.445 62,547 -0.05(-0.54%)
Apr 07, 2006 9.399 9.497 9.378 9.497 59,061 +0.05(+0.49%)
Apr 06, 2006 9.321 9.492 9.270 9.450 85,397 +0.03(+0.33%)
Apr 05, 2006 9.409 9.435 9.295 9.419 74,553 +0.01(+0.11%)
Apr 04, 2006 9.295 9.424 9.295 9.409 55,576 +0.10(+1.11%)
Apr 03, 2006 9.254 9.347 9.223 9.306 61,191 +0.03(+0.33%)
Mar 31, 2006 9.295 9.306 9.197 9.275 63,902 +0.02(+0.17%)
Mar 30, 2006 9.254 9.259 9.192 9.259 59,061 +0.06(+0.62%)
Mar 29, 2006 9.321 9.321 9.089 9.202 122,770 -0.04(-0.45%)
Mar 28, 2006 9.337 9.337 9.146 9.244 125,288 -0.04(-0.44%)
Mar 27, 2006 9.409 9.440 9.218 9.285 108,247 -0.15(-1.59%)
Mar 24, 2006 9.543 9.543 9.399 9.435 83,654 -0.09(-0.92%)
Mar 23, 2006 9.600 9.600 9.497 9.523 70,873 -0.06(-0.59%)
Mar 22, 2006 9.652 9.652 9.533 9.579 102,825 -0.01(-0.11%)
Mar 21, 2006 9.709 9.709 9.502 9.590 99,920 -0.11(-1.12%)
Mar 20, 2006 9.703 9.734 9.564 9.698 55,576 -0.01(-0.05%)
Mar 17, 2006 9.657 9.703 9.590 9.703 33,306 +0.07(+0.75%)
Mar 16, 2006 9.698 9.709 9.579 9.631 82,879 +0.00(+0.00%)
Mar 15, 2006 9.626 9.652 9.554 9.631 55,382 +0.02(+0.21%)
Mar 14, 2006 9.652 9.652 9.554 9.610 49,379 +0.01(+0.05%)
Mar 13, 2006 9.734 9.734 9.523 9.605 82,879 -0.13(-1.33%)
Mar 10, 2006 9.652 9.734 9.528 9.734 67,194 +0.08(+0.86%)
Mar 09, 2006 9.734 9.734 9.517 9.652 119,672 -0.05(-0.53%)
Mar 08, 2006 9.564 9.703 9.548 9.703 50,928 +0.10(+1.08%)
Mar 07, 2006 9.600 9.636 9.559 9.600 30,402 -0.02(-0.21%)
Mar 06, 2006 9.657 9.657 9.523 9.621 45,119 +0.02(+0.22%)
Mar 03, 2006 9.528 9.600 9.507 9.600 55,188 +0.05(+0.54%)
Mar 02, 2006 9.590 9.600 9.528 9.548 75,134 -0.05(-0.54%)
Mar 01, 2006 9.626 9.626 9.528 9.600 53,639 +0.02(+0.22%)
Feb 28, 2006 9.559 9.657 9.512 9.579 113,088 +0.02(+0.22%)
Feb 27, 2006 9.595 9.652 9.502 9.559 105,923 +0.02(+0.16%)
Feb 24, 2006 9.683 9.683 9.502 9.543 77,457 -0.06(-0.65%)
Feb 23, 2006 9.631 9.631 9.528 9.605 95,079 -0.02(-0.21%)
Feb 22, 2006 9.631 9.631 9.559 9.626 51,509 -0.02(-0.21%)
Feb 21, 2006 9.616 9.652 9.507 9.647 75,134 +0.02(+0.21%)
Feb 17, 2006 9.605 9.652 9.605 9.626 66,032 +0.01(+0.11%)
Feb 16, 2006 9.698 9.698 9.605 9.616 48,023 -0.07(-0.69%)
Feb 15, 2006 9.678 9.709 9.616 9.683 68,550 +0.01(+0.05%)
Feb 14, 2006 9.688 9.755 9.610 9.678 63,321 +0.02(+0.21%)
Feb 13, 2006 9.709 9.729 9.657 9.657 51,509 -0.10(-1.06%)
Feb 10, 2006 9.745 9.801 9.667 9.760 36,405 +0.04(+0.43%)
Feb 09, 2006 9.672 9.719 9.657 9.719 48,798 +0.07(+0.75%)
Feb 08, 2006 9.657 9.709 9.559 9.647 49,379 -0.07(-0.74%)
Feb 07, 2006 9.683 9.724 9.564 9.719 44,150 -0.04(-0.42%)
Feb 06, 2006 9.667 9.760 9.502 9.760 59,642 +0.09(+0.96%)
Feb 03, 2006 9.590 9.667 9.476 9.667 79,587 +0.12(+1.24%)
Feb 02, 2006 9.533 9.554 9.455 9.548 45,119 -0.01(-0.05%)
Feb 01, 2006 9.579 9.631 9.476 9.554 90,819 -0.03(-0.27%)
Jan 31, 2006 9.502 9.605 9.450 9.579 90,819 +0.05(+0.54%)
Jan 30, 2006 9.579 9.636 9.502 9.528 126,643 -0.10(-1.07%)
Jan 27, 2006 9.559 9.672 9.554 9.631 66,613 +0.07(+0.76%)
Jan 26, 2006 9.652 9.657 9.554 9.559 109,990 +0.00(+0.00%)
Jan 25, 2006 9.502 9.647 9.450 9.559 68,356 +0.02(+0.22%)
Jan 24, 2006 9.559 9.703 9.450 9.538 47,442 -0.07(-0.75%)
Jan 23, 2006 9.683 9.734 9.554 9.610 38,535 -0.12(-1.27%)
Jan 20, 2006 9.502 9.734 9.502 9.734 50,734 +0.29(+3.12%)
Jan 19, 2006 9.492 9.657 9.399 9.440 40,665 -0.14(-1.46%)
Jan 18, 2006 9.579 9.657 9.244 9.579 153,947 -0.09(-0.91%)
Jan 17, 2006 9.812 9.812 9.574 9.667 41,633 -0.14(-1.47%)
Jan 13, 2006 9.579 9.812 9.579 9.812 66,807 +0.18(+1.88%)
Jan 12, 2006 9.507 9.631 9.507 9.631 53,833 +0.10(+1.08%)
Jan 11, 2006 9.600 9.600 9.450 9.528 39,697 -0.02(-0.22%)
Jan 10, 2006 9.373 9.548 9.347 9.548 43,182 +0.15(+1.59%)
Jan 09, 2006 9.378 9.543 9.373 9.399 48,411 +0.00(+0.00%)
Jan 06, 2006 9.424 9.476 9.352 9.399 42,214 -0.05(-0.55%)
Jan 05, 2006 9.347 9.502 9.326 9.450 24,399 +0.08(+0.83%)
Jan 04, 2006 9.295 9.399 9.259 9.373 57,512 +0.01(+0.06%)
Jan 03, 2006 9.295 9.476 9.223 9.368 50,928 +0.03(+0.28%)
Dec 30, 2005 9.295 9.476 9.295 9.342 129,160 -0.13(-1.42%)
Dec 29, 2005 9.476 9.554 9.435 9.476 53,639 -0.03(-0.27%)
Dec 28, 2005 9.249 9.502 9.244 9.502 64,096 +0.25(+2.74%)
Dec 27, 2005 9.270 9.347 9.244 9.249 119,285 -0.10(-1.05%)
Dec 23, 2005 9.311 9.424 9.249 9.347 52,671 -0.07(-0.71%)
Dec 22, 2005 9.202 9.450 9.197 9.414 99,146 +0.12(+1.33%)
Dec 21, 2005 9.140 9.450 9.042 9.290 155,496 +0.05(+0.56%)
Dec 20, 2005 9.424 9.554 9.233 9.239 105,342 -0.23(-2.45%)
Dec 19, 2005 9.435 9.554 9.233 9.471 126,062 -0.09(-0.97%)
Dec 16, 2005 9.631 9.709 9.564 9.564 40,665 -0.14(-1.49%)
Dec 15, 2005 9.863 9.863 9.564 9.709 59,642 -0.09(-0.95%)
Dec 14, 2005 9.967 10.02 9.709 9.801 76,295 -0.29(-2.92%)
Dec 13, 2005 10.16 10.16 10.04 10.10 34,856 -0.05(-0.51%)
Dec 12, 2005 10.07 10.16 10.07 10.15 108,440 +0.03(+0.26%)
Dec 09, 2005 10.22 10.22 10.12 10.12 37,373 -0.07(-0.71%)
Dec 08, 2005 10.24 10.24 10.17 10.19 87,721 -0.06(-0.55%)
Dec 07, 2005 10.32 10.32 10.22 10.25 47,830 -0.03(-0.25%)
Dec 06, 2005 10.17 10.28 10.17 10.28 276,524 +0.10(+1.02%)
Dec 05, 2005 10.08 10.17 10.07 10.17 65,258 +0.06(+0.61%)
Dec 02, 2005 10.02 10.12 9.998 10.11 100,888 +0.11(+1.14%)
Dec 01, 2005 10.33 10.33 9.993 9.998 513,351 -0.34(-3.25%)
Nov 30, 2005 10.33 10.33 10.33 10.33 84,429 +0.01(+0.05%)
Nov 29, 2005 10.33 10.33 10.33 10.33 307,507 -0.01(-0.05%)
Nov 28, 2005 10.33 10.33 10.33 10.33 134,195 +0.01(+0.05%)
Nov 25, 2005 10.33 10.33 10.33 10.33 57,899 +0.00(+0.00%)
Nov 23, 2005 10.33 10.33 10.33 10.33 160,144 +0.00(+0.00%)
Nov 22, 2005 10.38 10.38 10.33 10.33 244,960 +0.00(+0.00%)
Nov 21, 2005 10.33 10.34 10.33 10.33 319,513 +0.00(+0.00%)
Nov 18, 2005 10.43 10.43 10.33 10.33 41,827 -0.08(-0.74%)
Nov 17, 2005 10.43 10.48 10.34 10.41 34,662 +0.02(+0.15%)
Nov 16, 2005 10.35 10.41 10.33 10.39 56,350 +0.04(+0.40%)
Nov 15, 2005 10.35 10.35 10.33 10.35 30,014 -0.01(-0.10%)
Nov 14, 2005 10.34 10.37 10.33 10.36 27,884 +0.02(+0.20%)
Nov 11, 2005 10.35 10.35 10.33 10.34 13,167 +0.01(+0.10%)
Nov 10, 2005 10.33 10.34 10.33 10.33 23,043 -0.03(-0.25%)
Nov 09, 2005 10.33 10.37 10.33 10.35 27,691 +0.03(+0.25%)
Nov 08, 2005 10.34 10.34 10.33 10.33 53,252 -0.04(-0.40%)
Nov 07, 2005 10.34 10.39 10.33 10.37 37,567 +0.04(+0.40%)
Nov 04, 2005 10.33 10.33 10.33 10.33 42,020 +0.00(+0.00%)
Nov 03, 2005 10.34 10.34 10.33 10.33 18,783 -0.01(-0.10%)
Nov 02, 2005 10.33 10.34 10.33 10.34 30,789 +0.01(+0.10%)
Nov 01, 2005 10.33 10.33 10.33 10.33 58,480 -0.01(-0.05%)
Oct 31, 2005 10.33 10.33 10.33 10.33 210,879 +0.01(+0.05%)
Oct 28, 2005 10.33 10.33 10.33 10.33 132,259 +0.00(+0.00%)
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.