Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Government Fd, Inc. (NY: EGF )

9.335 +0.065 (+0.70%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 20, 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, 2018 9.999 9.999 9.976 9.991 4,405 -0.01(-0.08%)
May 30, 2018 9.983 9.999 9.983 9.999 1,886 +0.01(+0.08%)
May 29, 2018 9.968 9.991 9.968 9.991 1,381 +0.02(+0.23%)
May 24, 2018 9.968 9.968 9.968 0 +0.05(+0.47%)
May 23, 2018 9.929 9.939 9.921 9.921 8,280 +0.00(+0.00%)
May 22, 2018 9.921 9.929 9.836 9.921 29,697 +0.00(+0.04%)
May 21, 2018 9.883 9.929 9.867 9.918 5,741 -0.01(-0.12%)
May 18, 2018 9.932 9.932 9.898 9.929 8,952 +0.00(+0.04%)
May 17, 2018 9.929 9.960 9.914 9.925 52,810 -0.03(-0.25%)
May 16, 2018 9.974 9.974 9.950 9.950 3,252 -0.06(-0.62%)
May 14, 2018 10.01 10.01 10.01 47 +0.00(+0.01%)
May 11, 2018 10.02 10.02 10.01 10.01 1,594 -0.01(-0.11%)
May 10, 2018 10.02 10.02 10.02 10.02 1,102 +0.01(+0.08%)
May 09, 2018 10.02 10.02 10.01 10.01 1,219 +0.00(+0.00%)
May 08, 2018 9.998 10.02 9.998 10.01 23,851 -0.03(-0.26%)
May 07, 2018 9.936 10.04 9.936 10.04 1,920 +0.10(+1.04%)
May 04, 2018 9.960 9.967 9.921 9.936 24,420 -0.06(-0.62%)
May 03, 2018 9.921 9.998 9.921 9.998 2,059 +0.06(+0.62%)
May 02, 2018 9.905 9.975 9.905 9.936 7,188 -0.02(-0.24%)
May 01, 2018 9.983 9.983 9.952 9.960 7,439 -0.02(-0.23%)
Apr 30, 2018 9.998 9.998 9.975 9.983 5,525 +0.04(+0.36%)
Apr 27, 2018 9.960 9.960 9.947 9.947 1,404 -0.11(-1.12%)
Apr 26, 2018 9.936 10.06 9.913 10.06 2,126 +0.15(+1.48%)
Apr 25, 2018 9.929 9.952 9.913 9.913 1,115 -0.04(-0.39%)
Apr 24, 2018 9.998 10.01 9.952 9.952 11,446 -0.06(-0.62%)
Apr 23, 2018 10.08 10.08 9.998 10.01 4,075 -0.08(-0.77%)
Apr 20, 2018 10.10 10.14 10.09 10.09 6,982 -0.02(-0.23%)
Apr 19, 2018 10.12 10.12 10.09 10.11 7,641 -0.02(-0.21%)
Apr 18, 2018 10.07 10.14 10.07 10.14 6,446 +0.01(+0.06%)
Apr 17, 2018 10.04 10.13 10.04 10.13 13,410 +0.08(+0.77%)
Apr 16, 2018 10.04 10.05 10.04 10.05 855 +0.01(+0.05%)
Apr 13, 2018 10.04 10.05 10.03 10.05 11,341 +0.02(+0.18%)
Apr 12, 2018 10.02 10.03 10.02 10.03 714 +0.02(+0.15%)
Apr 11, 2018 9.990 10.01 9.990 10.01 402 +0.04(+0.39%)
Apr 10, 2018 9.974 10.01 9.967 9.974 14,078 -0.04(-0.38%)
Apr 06, 2018 10.01 10.01 10.01 0 +0.00(+0.00%)
Apr 05, 2018 10.01 10.03 10.01 10.01 2,387 +0.01(+0.08%)
Apr 04, 2018 10.01 10.01 9.990 10.01 2,905 -0.01(-0.08%)
Apr 03, 2018 10.05 10.05 10.01 10.01 3,145 -0.02(-0.22%)
Apr 02, 2018 9.990 10.04 9.982 10.04 5,050 -0.00(-0.01%)
Mar 29, 2018 10.04 10.04 10.04 0 +0.08(+0.77%)
Mar 28, 2018 9.967 10.03 9.951 9.959 19,334 +0.01(+0.08%)
Mar 27, 2018 9.951 10.03 9.951 9.951 35,233 -0.04(-0.39%)
Mar 26, 2018 10.03 10.03 9.974 9.990 13,279 +0.01(+0.08%)
Mar 23, 2018 9.974 10.07 9.974 9.982 35,818 +0.04(+0.39%)
Mar 22, 2018 10.26 10.26 9.936 9.944 31,253 -0.38(-3.66%)
Mar 21, 2018 10.04 10.36 10.04 10.32 114,674 +0.29(+2.92%)
Mar 20, 2018 10.03 10.09 10.03 10.03 1,831 -0.02(-0.23%)
Mar 19, 2018 10.04 10.05 10.02 10.05 7,950 +0.03(+0.31%)
Mar 16, 2018 10.01 10.10 10.01 10.02 2,442 -0.03(-0.31%)
Mar 15, 2018 10.05 10.05 10.05 10.05 5,459 -0.02(-0.15%)
Mar 14, 2018 10.04 10.07 10.04 10.07 3,439 +0.02(+0.22%)
Mar 13, 2018 10.04 10.04 10.02 10.04 7,079 -0.01(-0.11%)
Mar 12, 2018 10.00 10.06 10.00 10.06 5,978 +0.04(+0.36%)
Mar 08, 2018 10.02 10.02 10.02 0 +0.02(+0.15%)
Mar 07, 2018 10.00 10.01 9.982 10.00 11,954 +0.01(+0.06%)
Mar 06, 2018 9.982 9.998 9.982 9.998 2,021 +0.00(+0.02%)
Mar 05, 2018 9.997 10.00 9.997 9.997 2,275 -0.02(-0.23%)
Mar 02, 2018 9.974 10.03 9.974 10.02 6,338 -0.01(-0.07%)
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.