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, 2024 9.170 9.299 9.170 9.299 2,324 +0.08(+0.86%)
May 30, 2024 9.220 9.289 9.185 9.220 19,252 +0.12(+1.32%)
May 29, 2024 9.260 9.260 9.090 9.100 3,821 -0.08(-0.87%)
May 28, 2024 9.150 9.185 9.150 9.180 2,601 +0.01(+0.13%)
May 24, 2024 9.240 9.240 9.160 9.168 66,801 -0.09(-0.99%)
May 23, 2024 9.120 9.260 9.120 9.260 4,161 -0.03(-0.28%)
May 22, 2024 9.279 9.286 9.279 9.286 1,628 -0.01(-0.10%)
May 20, 2024 9.294 190 +0.06(+0.70%)
May 17, 2024 9.319 9.319 9.230 9.230 372 +0.02(+0.22%)
May 16, 2024 9.215 9.215 9.210 9.210 1,054 -0.03(-0.32%)
May 15, 2024 9.160 9.250 9.160 9.240 1,032 +0.06(+0.65%)
May 14, 2024 9.189 9.189 9.180 9.180 1,167 +0.00(+0.01%)
May 13, 2024 9.278 9.278 9.179 9.179 433 +0.02(+0.27%)
May 10, 2024 9.118 9.154 9.109 9.154 10,805 -0.00(-0.05%)
May 09, 2024 9.219 9.228 9.159 9.159 2,981 -0.07(-0.75%)
May 08, 2024 9.243 9.243 9.219 9.228 544 -0.03(-0.32%)
May 07, 2024 9.278 9.278 9.258 9.258 3,007 +0.05(+0.54%)
May 06, 2024 9.298 9.298 9.209 9.209 1,405 -0.01(-0.11%)
May 03, 2024 9.219 9.219 9.219 9.219 162 +0.03(+0.32%)
May 02, 2024 9.159 9.190 9.159 9.189 377 +0.01(+0.11%)
May 01, 2024 9.100 9.278 9.100 9.179 1,924 +0.03(+0.33%)
Apr 30, 2024 9.119 9.149 9.100 9.149 1,856 +0.05(+0.54%)
Apr 29, 2024 9.169 9.169 9.100 9.100 2,693 +0.03(+0.33%)
Apr 26, 2024 9.020 9.070 9.020 9.070 922 +0.04(+0.49%)
Apr 25, 2024 9.010 9.030 9.000 9.025 6,358 -0.03(-0.33%)
Apr 24, 2024 9.050 9.070 8.971 9.055 5,394 +0.00(+0.05%)
Apr 22, 2024 9.050 17 -0.01(-0.11%)
Apr 19, 2024 9.080 9.080 8.991 9.060 3,529 -0.01(-0.11%)
Apr 18, 2024 9.070 9.070 9.070 9.070 331 +0.06(+0.66%)
Apr 17, 2024 9.010 9.010 9.010 9.010 173 +0.00(+0.06%)
Apr 16, 2024 8.995 9.005 8.995 9.005 606 -0.01(-0.06%)
Apr 15, 2024 9.090 9.090 9.011 9.011 1,219 -0.08(-0.87%)
Apr 12, 2024 9.209 9.209 9.090 9.090 3,241 -0.02(-0.21%)
Apr 11, 2024 9.069 9.118 9.020 9.109 2,224 -0.02(-0.22%)
Apr 10, 2024 9.187 9.187 9.128 9.128 4,186 -0.13(-1.39%)
Apr 09, 2024 9.326 9.326 9.257 9.257 283 +0.04(+0.48%)
Apr 08, 2024 9.296 9.296 9.212 9.212 17,288 -0.04(-0.48%)
Apr 05, 2024 9.257 9.259 9.257 9.257 1,307 -0.03(-0.32%)
Apr 04, 2024 9.276 9.306 9.275 9.286 7,789 +0.02(+0.21%)
Apr 03, 2024 9.217 9.266 9.217 9.266 2,687 -0.01(-0.11%)
Apr 02, 2024 9.345 9.345 9.276 9.276 2,142 -0.05(-0.53%)
Apr 01, 2024 9.365 9.365 9.326 9.326 2,830 -0.04(-0.42%)
Mar 28, 2024 9.375 9.375 9.365 9.365 3,210 -0.02(-0.21%)
Mar 27, 2024 9.316 9.405 9.316 9.385 11,507 +0.07(+0.74%)
Mar 26, 2024 9.434 9.434 9.316 9.316 23,344 -0.07(-0.79%)
Mar 25, 2024 9.375 9.405 9.375 9.390 3,774 +0.04(+0.48%)
Mar 22, 2024 9.326 9.345 9.326 9.345 602 +0.03(+0.32%)
Mar 21, 2024 9.375 9.375 9.316 9.316 2,478 +0.01(+0.11%)
Mar 20, 2024 9.335 9.335 9.296 9.306 1,107 +0.02(+0.21%)
Mar 19, 2024 9.345 9.345 9.286 9.286 513 +0.01(+0.11%)
Mar 18, 2024 9.257 9.286 9.257 9.276 2,324 -0.01(-0.11%)
Mar 15, 2024 9.237 9.291 9.234 9.286 2,750 -0.02(-0.21%)
Mar 14, 2024 9.306 9.315 9.188 9.306 2,372 -0.04(-0.41%)
Mar 13, 2024 9.344 9.344 9.325 9.344 3,927 -0.00(-0.05%)
Mar 12, 2024 9.325 9.364 9.325 9.349 2,012 -0.00(-0.05%)
Mar 11, 2024 9.364 9.403 9.344 9.354 4,501 -0.01(-0.10%)
Mar 08, 2024 9.374 9.374 9.364 9.364 1,217 -0.01(-0.10%)
Mar 07, 2024 9.413 9.413 9.354 9.374 2,577 +0.01(+0.10%)
Mar 06, 2024 9.276 9.374 9.276 9.364 10,681 +0.06(+0.63%)
Mar 05, 2024 9.276 9.305 9.273 9.305 11,477 +0.06(+0.64%)
Mar 04, 2024 9.276 9.281 9.217 9.246 7,484 +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.