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 (%)
May 31, 2012 9.002 9.031 8.996 9.031 39,514 +0.04(+0.39%)
May 30, 2012 9.007 9.043 8.996 8.996 33,634 -0.02(-0.26%)
May 29, 2012 9.002 9.043 8.996 9.019 38,513 +0.00(+0.00%)
May 25, 2012 9.049 9.072 9.007 9.019 47,627 -0.03(-0.33%)
May 24, 2012 9.013 9.061 9.002 9.049 54,435 +0.01(+0.13%)
May 23, 2012 9.037 9.055 9.002 9.037 32,167 +0.04(+0.46%)
May 22, 2012 9.043 9.043 8.954 8.996 40,519 -0.02(-0.26%)
May 21, 2012 9.061 9.061 8.980 9.019 34,972 -0.04(-0.39%)
May 18, 2012 9.072 9.072 9.002 9.055 28,223 -0.02(-0.20%)
May 17, 2012 9.066 9.072 9.037 9.072 58,934 +0.00(+0.00%)
May 16, 2012 9.061 9.072 9.019 9.072 57,799 +0.02(+0.26%)
May 15, 2012 9.055 9.055 9.002 9.049 27,275 +0.02(+0.20%)
May 14, 2012 9.013 9.037 9.007 9.031 37,422 +0.03(+0.33%)
May 11, 2012 8.954 9.002 8.954 9.002 16,167 +0.05(+0.53%)
May 10, 2012 8.990 8.990 8.943 8.954 32,255 -0.03(-0.33%)
May 09, 2012 9.001 9.001 8.966 8.984 31,435 -0.01(-0.07%)
May 08, 2012 8.960 8.995 8.960 8.990 19,855 +0.04(+0.39%)
May 07, 2012 8.960 8.990 8.954 8.954 35,275 -0.01(-0.07%)
May 04, 2012 8.966 9.032 8.960 8.960 48,571 -0.01(-0.07%)
May 03, 2012 9.048 9.060 8.966 8.966 26,678 -0.05(-0.59%)
May 02, 2012 9.042 9.048 8.825 9.019 72,531 -0.02(-0.20%)
May 01, 2012 9.013 9.042 9.013 9.037 43,538 +0.03(+0.37%)
Apr 30, 2012 8.995 9.013 8.990 9.003 29,932 +0.02(+0.22%)
Apr 27, 2012 9.001 9.001 8.984 8.984 41,836 -0.01(-0.07%)
Apr 26, 2012 8.931 8.990 8.931 8.990 30,315 +0.04(+0.40%)
Apr 25, 2012 8.990 8.995 8.931 8.954 77,441 -0.01(-0.14%)
Apr 24, 2012 8.943 8.972 8.937 8.966 59,290 +0.02(+0.26%)
Apr 23, 2012 8.966 8.966 8.937 8.943 55,996 -0.01(-0.13%)
Apr 20, 2012 8.943 8.954 8.925 8.954 19,439 +0.05(+0.53%)
Apr 19, 2012 8.943 8.954 8.907 8.907 47,960 -0.01(-0.13%)
Apr 18, 2012 8.931 8.931 8.913 8.919 21,832 +0.01(+0.07%)
Apr 17, 2012 8.896 8.919 8.884 8.913 37,133 +0.01(+0.07%)
Apr 16, 2012 8.948 8.948 8.907 8.907 20,643 -0.04(-0.39%)
Apr 13, 2012 8.954 8.966 8.931 8.943 24,864 +0.01(+0.13%)
Apr 12, 2012 8.919 8.931 8.919 8.931 30,807 +0.03(+0.33%)
Apr 11, 2012 8.925 8.937 8.901 8.901 27,018 -0.01(-0.07%)
Apr 10, 2012 8.890 8.937 8.890 8.907 19,223 +0.04(+0.39%)
Apr 09, 2012 8.855 8.901 8.855 8.872 31,375 -0.01(-0.07%)
Apr 05, 2012 8.919 8.919 8.878 8.878 53,319 +0.00(+0.00%)
Apr 04, 2012 8.931 8.940 8.872 8.878 40,543 -0.04(-0.45%)
Apr 03, 2012 8.954 8.954 8.907 8.918 35,232 -0.02(-0.20%)
Apr 02, 2012 8.954 8.954 8.931 8.937 90,513 -0.01(-0.13%)
Mar 30, 2012 8.937 8.948 8.890 8.948 95,053 +0.05(+0.59%)
Mar 29, 2012 8.878 8.925 8.872 8.896 97,635 -0.02(-0.20%)
Mar 28, 2012 8.884 8.919 8.872 8.913 48,149 +0.04(+0.40%)
Mar 27, 2012 8.855 8.884 8.843 8.878 30,679 +0.05(+0.53%)
Mar 26, 2012 8.855 8.872 8.825 8.831 49,075 +0.00(+0.00%)
Mar 23, 2012 8.825 8.866 8.822 8.831 41,302 -0.01(-0.07%)
Mar 22, 2012 8.825 8.866 8.814 8.837 41,897 +0.04(+0.40%)
Mar 21, 2012 8.808 8.855 8.796 8.802 83,717 -0.01(-0.07%)
Mar 20, 2012 8.808 8.808 8.790 8.808 153,015 +0.02(+0.20%)
Mar 19, 2012 8.884 8.884 8.784 8.790 44,679 -0.09(-1.05%)
Mar 16, 2012 8.901 8.904 8.855 8.884 44,814 -0.01(-0.13%)
Mar 15, 2012 8.896 8.901 8.860 8.896 73,964 -0.01(-0.07%)
Mar 14, 2012 8.913 8.931 8.896 8.901 120,106 -0.02(-0.26%)
Mar 13, 2012 8.913 8.931 8.913 8.925 87,348 +0.01(+0.07%)
Mar 12, 2012 8.907 8.919 8.907 8.919 96,398 +0.01(+0.13%)
Mar 09, 2012 8.942 8.948 8.907 8.907 30,372 -0.03(-0.33%)
Mar 08, 2012 8.936 8.948 8.931 8.936 69,430 +0.01(+0.13%)
Mar 07, 2012 8.907 8.948 8.907 8.925 26,746 +0.02(+0.20%)
Mar 06, 2012 8.872 9.042 8.871 8.907 250,896 +0.02(+0.26%)
Mar 05, 2012 8.896 8.907 8.884 8.884 45,175 -0.01(-0.06%)
Mar 02, 2012 8.861 8.896 8.861 8.890 51,285 +0.02(+0.20%)
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.