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 (%)
May 28, 2010 8.653 8.653 8.607 8.653 46,976 +0.05(+0.61%)
May 27, 2010 8.637 8.642 8.579 8.600 120,777 -0.04(-0.43%)
May 26, 2010 8.563 8.637 8.563 8.637 948 +0.03(+0.31%)
May 25, 2010 8.568 8.637 8.532 8.611 83,551 -0.05(-0.61%)
May 24, 2010 8.637 8.663 8.611 8.663 99,376 +0.02(+0.24%)
May 21, 2010 8.632 8.642 8.616 8.642 157,330 +0.01(+0.12%)
May 20, 2010 8.626 8.648 8.626 8.632 110,239 +0.02(+0.18%)
May 19, 2010 8.626 8.669 8.605 8.616 161,309 -0.02(-0.24%)
May 18, 2010 8.690 8.711 8.637 8.637 86,876 -0.02(-0.18%)
May 17, 2010 8.695 8.706 8.653 8.653 115,149 -0.05(-0.61%)
May 14, 2010 8.706 8.711 8.637 8.706 89,922 +0.06(+0.67%)
May 13, 2010 8.642 8.663 8.632 8.648 55,335 +0.00(+0.00%)
May 12, 2010 8.648 8.679 8.595 8.648 129,890 +0.03(+0.41%)
May 11, 2010 8.621 8.621 8.605 8.613 62,332 +0.02(+0.27%)
May 10, 2010 8.616 8.632 8.569 8.590 54,312 +0.02(+0.24%)
May 07, 2010 8.616 8.632 8.527 8.569 110,287 -0.09(-1.03%)
May 06, 2010 8.637 8.684 8.605 8.658 153,379 +0.02(+0.18%)
May 05, 2010 8.658 8.684 8.637 8.642 141,513 -0.01(-0.12%)
May 04, 2010 8.626 8.689 8.626 8.653 133,141 -0.01(-0.12%)
May 03, 2010 8.621 8.684 8.621 8.663 97,686 +0.04(+0.49%)
Apr 30, 2010 8.611 8.647 8.611 8.621 67,009 -0.02(-0.24%)
Apr 29, 2010 8.632 8.642 8.611 8.642 76,267 +0.03(+0.37%)
Apr 28, 2010 8.616 8.632 8.595 8.611 68,602 -0.03(-0.30%)
Apr 27, 2010 8.642 8.658 8.616 8.637 97,046 +0.02(+0.18%)
Apr 26, 2010 8.637 8.684 8.616 8.621 157,636 -0.04(-0.42%)
Apr 23, 2010 8.611 8.668 8.605 8.658 128,466 +0.05(+0.61%)
Apr 22, 2010 8.653 8.679 8.605 8.605 196,363 -0.03(-0.36%)
Apr 21, 2010 8.611 8.710 8.600 8.637 197,431 +0.03(+0.30%)
Apr 20, 2010 8.642 8.663 8.611 8.611 53,011 -0.02(-0.24%)
Apr 19, 2010 8.637 8.674 8.632 8.632 194,507 -0.01(-0.12%)
Apr 16, 2010 8.626 8.642 8.590 8.642 109,908 +0.03(+0.37%)
Apr 15, 2010 8.611 8.626 8.579 8.611 125,653 +0.02(+0.18%)
Apr 14, 2010 8.579 8.632 8.563 8.595 221,201 +0.00(+0.00%)
Apr 13, 2010 8.632 8.647 8.579 8.595 94,488 -0.02(-0.18%)
Apr 12, 2010 8.595 8.626 8.574 8.611 183,894 -0.02(-0.18%)
Apr 09, 2010 8.558 8.626 8.558 8.626 239,676 +0.07(+0.79%)
Apr 08, 2010 8.548 8.605 8.548 8.558 203,098 -0.01(-0.06%)
Apr 07, 2010 8.569 8.600 8.543 8.564 277,794 -0.02(-0.18%)
Apr 06, 2010 8.574 8.605 8.574 8.579 114,726 -0.01(-0.12%)
Apr 05, 2010 8.574 8.616 8.574 8.590 137,166 +0.00(+0.00%)
Apr 01, 2010 8.585 8.590 8.590 8.590 125,820 +0.01(+0.06%)
Mar 31, 2010 8.595 8.600 8.569 8.585 97,823 +0.01(+0.06%)
Mar 30, 2010 8.595 8.616 8.569 8.579 148,320 -0.02(-0.18%)
Mar 29, 2010 8.616 8.616 8.574 8.595 114,850 -0.02(-0.24%)
Mar 26, 2010 8.621 8.632 8.558 8.616 249,870 +0.04(+0.43%)
Mar 25, 2010 8.647 8.668 8.579 8.579 129,803 -0.08(-0.96%)
Mar 24, 2010 8.705 8.705 8.647 8.663 160,760 -0.03(-0.36%)
Mar 23, 2010 8.726 8.726 8.658 8.694 248,648 -0.02(-0.18%)
Mar 22, 2010 8.679 8.726 8.673 8.710 203,370 +0.00(+0.00%)
Mar 19, 2010 8.668 8.710 8.623 8.710 89,803 +0.05(+0.60%)
Mar 18, 2010 8.632 8.663 8.621 8.658 81,400 +0.05(+0.61%)
Mar 17, 2010 8.595 8.632 8.585 8.605 99,853 +0.02(+0.24%)
Mar 16, 2010 8.553 8.585 8.553 8.584 76,897 +0.03(+0.37%)
Mar 15, 2010 8.551 8.553 8.538 8.553 56,722 +0.01(+0.12%)
Mar 12, 2010 8.538 8.548 8.480 8.543 71,290 +0.01(+0.06%)
Mar 11, 2010 8.527 8.558 8.511 8.538 35,855 +0.03(+0.31%)
Mar 10, 2010 8.548 8.569 8.475 8.511 156,112 -0.07(-0.85%)
Mar 09, 2010 8.647 8.647 8.574 8.584 84,362 -0.05(-0.60%)
Mar 08, 2010 8.589 8.652 8.589 8.636 95,061 +0.02(+0.18%)
Mar 05, 2010 8.636 8.688 8.600 8.621 87,003 -0.02(-0.18%)
Mar 04, 2010 8.704 8.724 8.600 8.636 106,030 -0.04(-0.42%)
Mar 03, 2010 8.698 8.730 8.641 8.673 144,400 -0.03(-0.30%)
Mar 02, 2010 8.761 8.771 8.698 8.698 185,422 -0.10(-1.18%)
Mar 01, 2010 8.792 8.802 8.771 8.802 39,320 +0.05(+0.53%)
Feb 26, 2010 8.802 8.802 8.750 8.756 48,242 -0.03(-0.35%)
Feb 25, 2010 8.834 8.834 8.782 8.787 58,469 -0.03(-0.35%)
Feb 24, 2010 8.854 8.880 8.782 8.818 128,966 -0.02(-0.18%)
Feb 23, 2010 8.797 8.854 8.756 8.834 108,241 +0.07(+0.77%)
Feb 22, 2010 8.964 8.964 8.758 8.766 94,568 -0.07(-0.76%)
Feb 19, 2010 8.813 8.834 8.776 8.834 67,256 +0.04(+0.44%)
Feb 18, 2010 8.782 8.828 8.761 8.795 73,832 +0.03(+0.39%)
Feb 17, 2010 8.792 8.792 8.740 8.761 84,682 +0.01(+0.12%)
Feb 16, 2010 8.860 8.860 8.735 8.750 98,182 -0.05(-0.59%)
Feb 12, 2010 8.771 8.802 8.802 8.802 47,726 +0.06(+0.65%)
Feb 11, 2010 8.818 8.823 8.735 8.745 70,512 -0.08(-0.88%)
Feb 10, 2010 8.745 8.849 8.740 8.823 80,119 +0.10(+1.16%)
Feb 09, 2010 8.650 8.722 8.644 8.722 59,791 +0.12(+1.44%)
Feb 08, 2010 8.686 8.686 8.598 8.598 70,804 -0.07(-0.77%)
Feb 05, 2010 8.629 8.696 8.603 8.665 126,209 +0.04(+0.42%)
Feb 04, 2010 8.686 8.712 8.629 8.629 86,428 -0.11(-1.24%)
Feb 03, 2010 8.732 8.753 8.670 8.737 62,665 +0.02(+0.18%)
Feb 02, 2010 8.706 8.737 8.655 8.722 54,503 +0.06(+0.71%)
Feb 01, 2010 8.696 8.727 8.650 8.660 45,982 +0.00(+0.00%)
Jan 29, 2010 8.675 8.706 8.655 8.660 74,580 -0.01(-0.12%)
Jan 28, 2010 8.753 8.753 8.670 8.670 65,887 -0.04(-0.47%)
Jan 27, 2010 8.758 8.774 8.701 8.712 67,078 -0.03(-0.30%)
Jan 26, 2010 8.732 8.779 8.686 8.737 125,015 +0.04(+0.42%)
Jan 25, 2010 8.701 8.755 8.701 8.701 74,160 -0.04(-0.41%)
Jan 22, 2010 8.774 8.789 8.696 8.737 59,286 -0.04(-0.47%)
Jan 21, 2010 8.727 8.779 8.701 8.779 48,540 +0.09(+1.01%)
Jan 20, 2010 8.706 8.722 8.650 8.691 62,231 -0.04(-0.41%)
Jan 19, 2010 8.686 8.774 8.686 8.727 81,999 +0.04(+0.42%)
Jan 15, 2010 8.701 8.691 8.691 8.691 46,863 -0.02(-0.24%)
Jan 14, 2010 8.665 8.712 8.665 8.712 93,113 +0.02(+0.18%)
Jan 13, 2010 8.712 8.743 8.660 8.696 102,081 -0.02(-0.18%)
Jan 12, 2010 8.675 8.748 8.608 8.712 116,455 +0.04(+0.42%)
Jan 11, 2010 8.748 8.779 8.624 8.675 98,070 +0.00(+0.00%)
Jan 08, 2010 8.603 8.706 8.603 8.675 80,721 +0.05(+0.60%)
Jan 07, 2010 8.727 8.727 8.567 8.624 66,300 +0.02(+0.26%)
Jan 06, 2010 8.608 8.629 8.551 8.601 62,361 -0.05(-0.56%)
Jan 05, 2010 8.608 8.660 8.551 8.650 72,971 +0.05(+0.60%)
Jan 04, 2010 8.779 8.779 8.536 8.598 235,713 -0.22(-2.46%)
Dec 31, 2009 8.830 8.815 8.815 8.815 45,507 -0.03(-0.29%)
Dec 30, 2009 8.820 8.901 8.815 8.841 64,497 +0.00(+0.00%)
Dec 29, 2009 8.846 8.913 8.841 8.841 70,903 -0.05(-0.52%)
Dec 28, 2009 8.939 8.975 8.877 8.887 85,915 +0.00(+0.00%)
Dec 24, 2009 8.882 8.913 8.873 8.887 22,657 +0.01(+0.06%)
Dec 23, 2009 8.866 8.923 8.856 8.882 70,060 -0.03(-0.29%)
Dec 22, 2009 8.939 8.980 8.866 8.908 110,059 -0.06(-0.63%)
Dec 21, 2009 8.913 8.980 8.908 8.965 48,666 +0.05(+0.52%)
Dec 18, 2009 8.934 8.939 8.903 8.918 45,932 -0.05(-0.58%)
Dec 17, 2009 8.918 8.990 8.877 8.970 81,230 -0.05(-0.59%)
Dec 16, 2009 9.058 9.063 8.985 9.023 55,508 -0.01(-0.07%)
Dec 15, 2009 9.037 9.099 8.965 9.029 48,858 -0.06(-0.65%)
Dec 14, 2009 9.047 9.094 9.047 9.089 45,819 +0.00(+0.00%)
Dec 11, 2009 9.089 9.125 9.025 9.089 93,852 -0.09(-1.01%)
Dec 10, 2009 9.078 9.192 9.032 9.181 120,307 +0.09(+0.97%)
Dec 09, 2009 9.027 9.094 8.996 9.094 56,387 +0.07(+0.74%)
Dec 08, 2009 8.970 9.027 8.965 9.027 67,963 +0.05(+0.52%)
Dec 07, 2009 8.903 8.985 8.882 8.980 54,415 +0.06(+0.64%)
Dec 04, 2009 8.913 8.985 8.887 8.923 81,453 +0.02(+0.17%)
Dec 03, 2009 8.856 8.934 8.856 8.908 59,293 +0.02(+0.23%)
Dec 02, 2009 8.841 8.934 8.830 8.887 69,177 -0.02(-0.17%)
Dec 01, 2009 8.789 8.903 8.789 8.903 89,418 +0.10(+1.17%)
Nov 30, 2009 8.846 8.846 8.748 8.799 58,037 -0.02(-0.18%)
Nov 27, 2009 8.706 8.841 8.706 8.815 31,042 +0.00(+0.00%)
Nov 25, 2009 8.779 8.866 8.779 8.815 87,144 +0.01(+0.06%)
Nov 24, 2009 8.768 8.863 8.768 8.810 91,412 +0.02(+0.23%)
Nov 23, 2009 8.980 8.985 8.768 8.789 121,287 -0.11(-1.28%)
Nov 20, 2009 8.882 8.913 8.880 8.903 46,551 -0.04(-0.40%)
Nov 19, 2009 8.882 8.985 8.857 8.939 47,169 -0.00(-0.00%)
Nov 18, 2009 8.949 8.949 8.861 8.939 47,901 +0.04(+0.41%)
Nov 17, 2009 8.830 8.954 8.779 8.903 109,147 +0.03(+0.35%)
Nov 16, 2009 8.691 8.898 8.691 8.872 133,588 +0.14(+1.66%)
Nov 13, 2009 8.629 8.727 8.603 8.727 103,359 +0.10(+1.14%)
Nov 12, 2009 8.799 8.810 8.629 8.629 107,613 -0.13(-1.53%)
Nov 11, 2009 8.727 8.830 8.727 8.763 71,780 -0.01(-0.06%)
Nov 10, 2009 8.670 8.841 8.670 8.768 136,151 +0.01(+0.12%)
Nov 09, 2009 8.701 8.774 8.701 8.758 77,134 +0.05(+0.53%)
Nov 06, 2009 8.737 8.743 8.629 8.712 80,870 +0.00(+0.00%)
Nov 05, 2009 8.686 8.830 8.686 8.712 83,630 -0.04(-0.47%)
Nov 04, 2009 8.696 8.774 8.670 8.753 70,477 +0.03(+0.36%)
Nov 03, 2009 8.660 8.774 8.536 8.722 175,457 +0.06(+0.66%)
Nov 02, 2009 8.753 8.794 8.639 8.665 70,295 -0.05(-0.53%)
Oct 30, 2009 8.789 8.866 8.655 8.712 202,283 -0.10(-1.11%)
Oct 29, 2009 8.815 8.856 8.789 8.810 92,807 -0.01(-0.12%)
Oct 28, 2009 8.970 8.970 8.815 8.820 91,356 -0.09(-1.04%)
Oct 27, 2009 8.928 8.949 8.841 8.913 123,326 +0.00(+0.01%)
Oct 26, 2009 8.980 8.980 8.882 8.912 67,787 -0.06(-0.64%)
Oct 23, 2009 8.944 8.970 8.934 8.970 60,912 +0.03(+0.35%)
Oct 22, 2009 9.021 9.027 8.928 8.939 133,223 -0.07(-0.75%)
Oct 21, 2009 9.047 9.114 8.985 9.006 113,064 -0.01(-0.06%)
Oct 20, 2009 8.944 9.016 8.944 9.011 89,462 +0.13(+1.45%)
Oct 19, 2009 8.908 8.923 8.846 8.882 82,212 -0.03(-0.29%)
Oct 16, 2009 8.944 8.959 8.893 8.908 80,876 -0.06(-0.63%)
Oct 15, 2009 8.944 8.985 8.934 8.965 80,707 -0.04(-0.46%)
Oct 14, 2009 9.099 9.125 9.001 9.006 115,264 -0.08(-0.89%)
Oct 13, 2009 9.140 9.140 9.058 9.087 84,803 -0.09(-1.03%)
Oct 12, 2009 9.181 9.181 9.130 9.181 68,234 +0.04(+0.45%)
Oct 09, 2009 9.130 9.145 9.130 9.140 100,609 -0.04(-0.45%)
Oct 08, 2009 9.290 9.290 9.150 9.181 98,814 -0.02(-0.17%)
Oct 07, 2009 9.197 9.197 9.150 9.197 65,800 +0.01(+0.11%)
Oct 06, 2009 9.187 9.187 9.114 9.187 38,685 +0.03(+0.28%)
Oct 05, 2009 9.207 9.228 9.089 9.161 102,749 -0.03(-0.34%)
Oct 02, 2009 9.104 9.192 9.104 9.192 30,046 +0.09(+0.96%)
Oct 01, 2009 9.104 9.166 9.099 9.104 58,081 -0.01(-0.11%)
Sep 30, 2009 9.037 9.192 9.037 9.114 82,162 +0.05(+0.57%)
Sep 29, 2009 9.016 9.063 8.980 9.063 124,277 +0.05(+0.52%)
Sep 28, 2009 9.037 9.063 9.016 9.016 62,520 -0.05(-0.51%)
Sep 25, 2009 9.068 9.135 9.006 9.063 58,447 +0.02(+0.23%)
Sep 24, 2009 9.052 9.099 9.011 9.042 59,543 -0.05(-0.51%)
Sep 23, 2009 9.099 9.161 9.037 9.089 113,624 -0.03(-0.28%)
Sep 22, 2009 9.285 9.290 9.083 9.114 112,480 -0.13(-1.40%)
Sep 21, 2009 9.202 9.285 9.130 9.243 61,706 -0.01(-0.06%)
Sep 18, 2009 9.207 9.269 9.178 9.249 74,619 +0.11(+1.19%)
Sep 17, 2009 9.037 9.212 9.037 9.140 73,122 +0.03(+0.29%)
Sep 16, 2009 8.985 9.150 8.985 9.113 35,840 +0.10(+1.10%)
Sep 15, 2009 8.918 9.099 8.918 9.015 81,794 +0.07(+0.79%)
Sep 14, 2009 8.918 8.949 8.887 8.944 23,724 +0.06(+0.64%)
Sep 11, 2009 8.928 8.928 8.861 8.887 64,946 -0.08(-0.86%)
Sep 10, 2009 8.928 8.970 8.892 8.965 54,595 +0.01(+0.12%)
Sep 09, 2009 8.985 8.992 8.934 8.954 49,471 -0.06(-0.69%)
Sep 08, 2009 8.970 9.037 8.949 9.016 63,048 +0.05(+0.52%)
Sep 04, 2009 8.897 8.985 8.897 8.970 28,075 +0.05(+0.58%)
Sep 03, 2009 8.928 8.985 8.882 8.918 55,769 +0.02(+0.23%)
Sep 02, 2009 8.939 8.939 8.856 8.897 71,708 -0.02(-0.23%)
Sep 01, 2009 8.887 8.990 8.856 8.918 72,797 +0.06(+0.70%)
Aug 31, 2009 8.835 8.934 8.830 8.856 106,120 +0.03(+0.29%)
Aug 28, 2009 8.830 8.892 8.810 8.830 48,370 +0.00(+0.00%)
Aug 27, 2009 8.815 8.851 8.815 8.830 42,316 +0.00(+0.00%)
Aug 26, 2009 8.872 8.872 8.794 8.830 78,101 +0.04(+0.47%)
Aug 25, 2009 8.846 8.872 8.789 8.789 103,333 -0.02(-0.18%)
Aug 24, 2009 8.877 9.011 8.789 8.805 139,201 -0.12(-1.29%)
Aug 21, 2009 8.918 8.959 8.856 8.920 38,160 +0.05(+0.54%)
Aug 20, 2009 8.851 8.923 8.851 8.872 33,178 -0.02(-0.23%)
Aug 19, 2009 8.743 8.908 8.737 8.892 46,255 -0.01(-0.12%)
Aug 18, 2009 8.763 8.923 8.758 8.903 85,307 +0.11(+1.29%)
Aug 17, 2009 8.779 8.851 8.717 8.789 47,181 +0.01(+0.12%)
Aug 14, 2009 8.712 8.820 8.701 8.779 66,317 +0.03(+0.29%)
Aug 13, 2009 8.825 8.835 8.743 8.753 91,910 -0.06(-0.70%)
Aug 12, 2009 8.892 8.908 8.789 8.815 101,002 -0.09(-1.04%)
Aug 11, 2009 8.975 8.975 8.887 8.908 73,835 -0.14(-1.60%)
Aug 10, 2009 8.861 9.052 8.861 9.052 46,927 +0.14(+1.52%)
Aug 07, 2009 8.882 8.985 8.882 8.917 23,722 +0.01(+0.10%)
Aug 06, 2009 8.934 9.088 8.794 8.908 80,591 -0.04(-0.46%)
Aug 05, 2009 8.913 8.985 8.882 8.949 51,158 +0.06(+0.64%)
Aug 04, 2009 8.768 8.959 8.758 8.892 66,600 +0.08(+0.94%)
Aug 03, 2009 8.779 8.835 8.753 8.810 78,653 +0.06(+0.71%)
Jul 31, 2009 8.779 8.830 8.748 8.748 61,586 -0.03(-0.35%)
Jul 30, 2009 8.830 8.856 8.779 8.779 67,390 -0.10(-1.16%)
Jul 29, 2009 8.949 8.959 8.841 8.882 123,101 +0.04(+0.47%)
Jul 28, 2009 8.820 8.949 8.779 8.841 83,240 +0.02(+0.23%)
Jul 27, 2009 8.748 8.830 8.701 8.820 55,500 +0.08(+0.95%)
Jul 24, 2009 8.737 8.830 8.696 8.737 3,536 -0.04(-0.41%)
Jul 23, 2009 8.758 8.779 8.732 8.774 116,517 +0.04(+0.47%)
Jul 22, 2009 8.763 8.805 8.717 8.732 41,156 -0.02(-0.18%)
Jul 21, 2009 8.650 8.779 8.624 8.748 82,396 +0.06(+0.65%)
Jul 20, 2009 8.717 8.794 8.675 8.691 68,738 -0.05(-0.53%)
Jul 17, 2009 8.490 8.774 8.448 8.737 74,348 +0.00(+0.00%)
Jul 16, 2009 8.779 8.794 8.722 8.737 70,485 +0.00(+0.00%)
Jul 15, 2009 8.737 8.768 8.706 8.737 74,813 -0.02(-0.18%)
Jul 14, 2009 8.717 8.810 8.717 8.753 23,522 +0.01(+0.06%)
Jul 13, 2009 8.789 8.830 8.701 8.748 47,818 -0.06(-0.65%)
Jul 10, 2009 8.861 8.948 8.691 8.805 43,565 +0.00(+0.00%)
Jul 09, 2009 8.779 8.846 8.779 8.805 34,336 -0.01(-0.06%)
Jul 08, 2009 8.944 8.954 8.799 8.810 69,421 -0.22(-2.46%)
Jul 07, 2009 8.970 9.037 8.835 9.032 34,574 -0.03(-0.34%)
Jul 06, 2009 8.784 9.063 8.732 9.063 54,644 +0.15(+1.74%)
Jul 02, 2009 8.686 8.908 8.686 8.908 42,486 +0.14(+1.65%)
Jul 01, 2009 8.784 8.872 8.701 8.763 54,171 -0.02(-0.18%)
Jun 30, 2009 8.562 8.882 8.551 8.779 101,639 +0.13(+1.49%)
Jun 29, 2009 8.624 8.727 8.598 8.650 58,159 -0.03(-0.30%)
Jun 26, 2009 8.717 8.717 8.598 8.675 29,208 +0.05(+0.54%)
Jun 25, 2009 8.748 8.748 8.577 8.629 55,566 -0.07(-0.77%)
Jun 24, 2009 8.650 8.779 8.634 8.696 67,438 -0.01(-0.06%)
Jun 23, 2009 8.541 8.738 8.526 8.701 88,039 +0.08(+0.90%)
Jun 22, 2009 8.598 8.748 8.598 8.624 30,960 -0.02(-0.18%)
Jun 19, 2009 8.572 8.670 8.515 8.639 69,179 +0.04(+0.48%)
Jun 18, 2009 8.650 8.779 8.546 8.598 101,962 -0.09(-1.04%)
Jun 17, 2009 8.526 8.727 8.526 8.688 54,111 +0.17(+1.97%)
Jun 16, 2009 8.727 8.794 8.520 8.520 119,803 -0.22(-2.55%)
Jun 15, 2009 8.799 8.908 8.650 8.743 89,218 -0.11(-1.27%)
Jun 12, 2009 8.877 8.903 8.815 8.856 40,747 -0.02(-0.23%)
Jun 11, 2009 8.856 8.980 8.856 8.877 43,770 -0.01(-0.12%)
Jun 10, 2009 8.908 9.078 8.856 8.887 99,075 -0.12(-1.38%)
Jun 09, 2009 8.835 9.011 8.830 9.011 66,211 +0.18(+1.99%)
Jun 08, 2009 8.841 8.934 8.810 8.835 69,991 -0.10(-1.10%)
Jun 05, 2009 8.944 9.037 8.799 8.934 68,529 +0.05(+0.58%)
Jun 04, 2009 8.866 8.934 8.779 8.882 75,035 -0.06(-0.63%)
Jun 03, 2009 8.830 8.980 8.779 8.939 84,764 +0.09(+1.05%)
Jun 02, 2009 8.624 8.908 8.624 8.845 65,157 +0.27(+3.12%)
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.