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%)
Streaming Delayed Price Updated: 12:24 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 (%)
Aug 31, 2006 9.331 9.424 9.331 9.362 60,031 +0.04(+0.44%)
Aug 30, 2006 9.367 9.398 9.311 9.321 43,377 -0.01(-0.06%)
Aug 29, 2006 9.378 9.419 9.295 9.326 117,352 -0.07(-0.71%)
Aug 28, 2006 9.398 9.450 9.378 9.393 48,993 -0.03(-0.33%)
Aug 25, 2006 9.429 9.481 9.404 9.424 49,574 -0.03(-0.27%)
Aug 24, 2006 9.471 9.476 9.424 9.450 61,387 -0.01(-0.11%)
Aug 23, 2006 9.435 9.486 9.424 9.460 47,250 -0.03(-0.33%)
Aug 22, 2006 9.471 9.491 9.419 9.491 43,184 +0.04(+0.38%)
Aug 21, 2006 9.424 9.476 9.404 9.455 43,184 -0.01(-0.11%)
Aug 18, 2006 9.398 9.465 9.378 9.465 47,638 +0.03(+0.33%)
Aug 17, 2006 9.486 9.486 9.404 9.435 62,355 -0.01(-0.11%)
Aug 16, 2006 9.471 9.507 9.429 9.445 72,619 -0.02(-0.22%)
Aug 15, 2006 9.460 9.476 9.445 9.465 28,466 -0.01(-0.05%)
Aug 14, 2006 9.538 9.538 9.398 9.471 51,704 -0.07(-0.70%)
Aug 11, 2006 9.496 9.538 9.398 9.538 92,952 +0.08(+0.87%)
Aug 10, 2006 9.491 9.491 9.388 9.455 38,923 -0.02(-0.22%)
Aug 09, 2006 9.383 9.502 9.378 9.476 57,901 +0.03(+0.27%)
Aug 08, 2006 9.373 9.481 9.367 9.450 45,314 +0.01(+0.05%)
Aug 07, 2006 9.465 9.476 9.347 9.445 64,873 +0.01(+0.05%)
Aug 04, 2006 9.424 9.440 9.342 9.440 45,895 +0.03(+0.33%)
Aug 03, 2006 9.373 9.414 9.347 9.409 26,723 +0.03(+0.33%)
Aug 02, 2006 9.367 9.398 9.326 9.378 54,803 +0.01(+0.11%)
Aug 01, 2006 9.192 9.367 9.192 9.367 53,253 +0.07(+0.78%)
Jul 31, 2006 9.331 9.331 9.243 9.295 38,923 +0.01(+0.06%)
Jul 28, 2006 9.176 9.321 9.176 9.290 65,841 +0.05(+0.50%)
Jul 27, 2006 9.269 9.295 9.192 9.243 40,666 +0.03(+0.28%)
Jul 26, 2006 9.202 9.259 9.140 9.218 32,339 +0.04(+0.45%)
Jul 25, 2006 9.238 9.269 9.176 9.176 35,825 -0.02(-0.17%)
Jul 24, 2006 9.295 9.295 9.192 9.192 57,707 -0.10(-1.06%)
Jul 21, 2006 9.243 9.290 9.176 9.290 33,114 +0.10(+1.07%)
Jul 20, 2006 9.238 9.243 9.166 9.192 40,860 -0.05(-0.56%)
Jul 19, 2006 9.181 9.254 9.145 9.243 67,971 +0.00(+0.00%)
Jul 18, 2006 9.285 9.285 9.197 9.243 62,936 -0.02(-0.22%)
Jul 17, 2006 9.280 9.290 9.218 9.264 37,180 +0.03(+0.28%)
Jul 14, 2006 9.269 9.285 9.212 9.238 48,799 -0.05(-0.50%)
Jul 13, 2006 9.187 9.285 9.140 9.285 109,606 +0.10(+1.12%)
Jul 12, 2006 9.243 9.243 9.130 9.181 64,098 +0.01(+0.06%)
Jul 11, 2006 9.192 9.192 9.125 9.176 93,146 +0.01(+0.11%)
Jul 10, 2006 9.140 9.181 9.114 9.166 46,669 +0.05(+0.57%)
Jul 07, 2006 9.140 9.166 9.114 9.114 56,546 -0.01(-0.11%)
Jul 06, 2006 9.161 9.166 9.063 9.125 67,777 -0.03(-0.34%)
Jul 05, 2006 9.150 9.166 8.939 9.156 55,190 +0.02(+0.23%)
Jul 03, 2006 9.166 9.166 9.114 9.135 13,942 -0.03(-0.34%)
Jun 30, 2006 9.104 9.166 9.042 9.166 35,825 +0.08(+0.85%)
Jun 29, 2006 9.047 9.094 9.037 9.089 51,511 +0.02(+0.17%)
Jun 28, 2006 8.975 9.114 8.975 9.073 46,669 +0.04(+0.40%)
Jun 27, 2006 9.063 9.094 8.985 9.037 62,355 +0.05(+0.52%)
Jun 26, 2006 9.042 9.114 8.990 8.990 61,774 -0.09(-1.02%)
Jun 23, 2006 9.166 9.192 9.037 9.083 91,015 -0.02(-0.17%)
Jun 22, 2006 9.109 9.114 9.058 9.099 60,999 +0.01(+0.11%)
Jun 21, 2006 9.192 9.192 9.073 9.089 94,695 -0.03(-0.34%)
Jun 20, 2006 9.135 9.135 9.063 9.120 89,660 -0.01(-0.11%)
Jun 19, 2006 9.120 9.264 9.120 9.130 48,412 -0.04(-0.45%)
Jun 16, 2006 9.114 9.171 9.094 9.171 59,063 +0.06(+0.62%)
Jun 15, 2006 9.099 9.166 9.073 9.114 119,482 +0.02(+0.17%)
Jun 14, 2006 9.063 9.192 9.063 9.099 78,234 -0.07(-0.73%)
Jun 13, 2006 9.243 9.243 9.063 9.166 80,752 +0.05(+0.57%)
Jun 12, 2006 9.290 9.290 9.114 9.114 73,974 -0.13(-1.40%)
Jun 09, 2006 9.316 9.316 9.166 9.243 88,111 -0.02(-0.22%)
Jun 08, 2006 9.264 9.264 9.150 9.264 67,196 +0.05(+0.56%)
Jun 07, 2006 9.305 9.305 9.156 9.212 58,676 -0.06(-0.67%)
Jun 06, 2006 9.218 9.274 9.140 9.274 57,320 +0.05(+0.56%)
Jun 05, 2006 9.192 9.254 9.125 9.223 48,606 -0.01(-0.11%)
Jun 02, 2006 9.125 9.254 9.125 9.233 68,746 +0.04(+0.45%)
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.