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, 2023 9.145 9.315 9.145 9.258 1,098 -0.01(-0.10%)
May 30, 2023 9.239 9.268 9.239 9.268 526 +0.14(+1.55%)
May 26, 2023 9.334 9.334 9.126 9.126 3,805 -0.10(-1.13%)
May 25, 2023 9.362 9.362 9.230 9.230 1,599 -0.20(-2.13%)
May 23, 2023 9.430 3 +0.19(+2.07%)
May 22, 2023 9.523 9.523 9.211 9.239 2,068 -0.18(-1.96%)
May 19, 2023 9.424 9.424 9.424 9.424 215 -0.13(-1.34%)
May 16, 2023 9.551 0 +0.04(+0.41%)
May 11, 2023 9.513 31 +0.07(+0.70%)
May 10, 2023 9.447 9.447 9.447 9.447 221 -0.02(-0.20%)
May 09, 2023 9.400 9.466 9.400 9.466 658 +0.13(+1.41%)
May 08, 2023 9.418 9.454 9.324 9.334 1,993 -0.08(-0.90%)
May 05, 2023 9.418 9.418 9.418 9.418 246 +0.12(+1.32%)
May 04, 2023 9.277 9.296 9.277 9.296 242 -0.45(-4.64%)
May 03, 2023 9.861 9.861 9.654 9.748 3,922 +0.06(+0.58%)
May 02, 2023 9.635 9.692 9.390 9.692 14,897 -0.01(-0.10%)
May 01, 2023 9.541 9.701 9.447 9.701 21,511 +0.04(+0.43%)
Apr 28, 2023 9.381 9.660 9.361 9.660 4,518 +0.29(+3.08%)
Apr 27, 2023 9.277 9.371 9.277 9.371 6,393 +0.16(+1.74%)
Apr 26, 2023 9.277 9.277 9.211 9.211 347 -0.03(-0.29%)
Apr 25, 2023 9.211 9.238 9.211 9.238 420 +0.00(+0.03%)
Apr 24, 2023 9.136 9.235 9.136 9.235 1,276 +0.14(+1.50%)
Apr 21, 2023 9.098 9.098 9.098 9.098 1,890 -0.02(-0.21%)
Apr 20, 2023 9.089 9.178 9.089 9.117 390 -0.05(-0.50%)
Apr 19, 2023 9.169 9.169 9.163 9.163 220 +0.04(+0.45%)
Apr 18, 2023 9.122 9.122 9.122 9.122 331 -0.05(-0.51%)
Apr 17, 2023 9.221 9.221 9.169 9.169 271 -0.09(-0.97%)
Apr 14, 2023 9.136 9.258 9.136 9.258 603 +0.17(+1.87%)
Apr 13, 2023 9.127 9.277 9.089 9.089 3,803 -0.10(-1.12%)
Apr 12, 2023 9.248 9.248 9.070 9.191 13,037 +0.15(+1.66%)
Apr 11, 2023 9.660 9.660 9.041 9.041 257,347 -0.38(-4.08%)
Apr 10, 2023 9.426 9.660 9.426 9.426 6,896 +0.00(+0.00%)
Apr 06, 2023 9.426 9.426 9.426 9.426 6,926 +0.12(+1.31%)
Apr 05, 2023 9.304 9.304 9.229 9.304 3,951 +0.22(+2.37%)
Apr 04, 2023 9.088 9.088 9.088 9.088 855 -0.03(-0.36%)
Apr 03, 2023 9.070 9.121 9.070 9.121 520 -0.02(-0.26%)
Mar 31, 2023 9.145 9.145 9.145 9.145 347 +0.00(+0.00%)
Mar 30, 2023 9.135 9.145 9.070 9.145 2,377 +0.08(+0.83%)
Mar 29, 2023 9.098 9.098 9.070 9.070 1,944 +0.02(+0.21%)
Mar 28, 2023 9.032 9.051 9.032 9.051 3,644 +0.19(+2.14%)
Mar 27, 2023 8.901 8.938 8.840 8.861 4,103 -0.11(-1.17%)
Mar 24, 2023 8.919 8.966 8.910 8.966 2,205 +0.06(+0.63%)
Mar 23, 2023 8.910 8.910 8.910 8.910 1,077 -0.12(-1.35%)
Mar 22, 2023 8.938 9.032 8.938 9.032 650 +0.12(+1.34%)
Mar 21, 2023 8.985 8.985 8.910 8.913 722 -0.04(-0.49%)
Mar 20, 2023 8.985 8.985 8.957 8.957 922 -0.05(-0.52%)
Mar 17, 2023 8.995 9.004 8.882 9.004 1,791 -0.03(-0.31%)
Mar 16, 2023 9.023 9.041 9.023 9.032 2,157 -0.05(-0.58%)
Mar 15, 2023 9.032 9.084 9.023 9.084 6,030 +0.16(+1.74%)
Mar 14, 2023 8.901 8.929 8.901 8.929 1,073 -0.05(-0.51%)
Mar 13, 2023 8.994 9.031 8.975 8.975 1,638 -0.03(-0.31%)
Mar 10, 2023 9.078 9.078 8.956 9.003 2,260 +0.01(+0.10%)
Mar 09, 2023 9.022 9.022 8.994 8.994 723 -0.01(-0.10%)
Mar 07, 2023 9.003 0 -0.07(-0.82%)
Mar 06, 2023 9.050 9.078 9.031 9.078 93,237 +0.05(+0.52%)
Mar 03, 2023 9.050 9.051 9.031 9.031 1,835 +0.00(+0.00%)
Mar 02, 2023 9.050 9.050 8.994 9.031 1,574 -0.11(-1.19%)
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.