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 17, 2024 9.360 9.360 9.270 9.270 371 +0.02(+0.22%)
May 16, 2024 9.256 9.256 9.250 9.250 1,050 -0.03(-0.32%)
May 15, 2024 9.200 9.290 9.200 9.280 1,028 +0.06(+0.65%)
May 14, 2024 9.229 9.229 9.220 9.220 1,162 +0.00(+0.01%)
May 13, 2024 9.319 9.319 9.219 9.219 431 +0.02(+0.27%)
May 10, 2024 9.158 9.194 9.148 9.194 10,758 -0.00(-0.05%)
May 09, 2024 9.259 9.268 9.199 9.199 2,968 -0.07(-0.75%)
May 08, 2024 9.284 9.284 9.259 9.269 542 -0.03(-0.32%)
May 07, 2024 9.319 9.319 9.299 9.299 2,994 +0.05(+0.54%)
May 06, 2024 9.338 9.338 9.249 9.249 1,399 -0.01(-0.11%)
May 03, 2024 9.259 9.259 9.259 9.259 161 +0.03(+0.32%)
May 02, 2024 9.199 9.230 9.199 9.229 375 +0.01(+0.11%)
May 01, 2024 9.139 9.319 9.139 9.219 1,916 +0.03(+0.33%)
Apr 30, 2024 9.159 9.189 9.139 9.189 1,848 +0.05(+0.54%)
Apr 29, 2024 9.209 9.209 9.139 9.139 2,681 +0.03(+0.33%)
Apr 26, 2024 9.060 9.109 9.060 9.109 918 +0.04(+0.49%)
Apr 25, 2024 9.050 9.070 9.040 9.065 6,331 -0.03(-0.33%)
Apr 24, 2024 9.090 9.109 9.010 9.095 5,370 +0.00(+0.05%)
Apr 22, 2024 9.090 17 -0.01(-0.11%)
Apr 19, 2024 9.119 9.119 9.018 9.100 3,514 -0.01(-0.11%)
Apr 18, 2024 9.109 9.109 9.109 9.109 330 +0.06(+0.66%)
Apr 17, 2024 9.050 9.050 9.050 9.050 172 +0.00(+0.05%)
Apr 16, 2024 9.034 9.045 9.034 9.045 603 -0.01(-0.06%)
Apr 15, 2024 9.129 9.129 9.050 9.050 1,214 -0.08(-0.87%)
Apr 12, 2024 9.249 9.249 9.129 9.129 3,227 -0.02(-0.21%)
Apr 11, 2024 9.109 9.158 9.059 9.148 2,214 -0.02(-0.22%)
Apr 10, 2024 9.228 9.228 9.168 9.168 4,167 -0.13(-1.39%)
Apr 09, 2024 9.366 9.366 9.297 9.297 282 +0.04(+0.48%)
Apr 08, 2024 9.337 9.337 9.252 9.252 17,213 -0.04(-0.48%)
Apr 05, 2024 9.297 9.299 9.297 9.297 1,301 -0.03(-0.32%)
Apr 04, 2024 9.317 9.347 9.316 9.327 7,755 +0.02(+0.21%)
Apr 03, 2024 9.257 9.307 9.257 9.307 2,675 -0.01(-0.11%)
Apr 02, 2024 9.386 9.386 9.317 9.317 2,132 -0.05(-0.53%)
Apr 01, 2024 9.406 9.406 9.366 9.366 2,817 -0.04(-0.42%)
Mar 28, 2024 9.416 9.416 9.406 9.406 3,196 -0.02(-0.21%)
Mar 27, 2024 9.356 9.446 9.356 9.426 11,457 +0.07(+0.74%)
Mar 26, 2024 9.475 9.475 9.356 9.356 23,242 -0.07(-0.79%)
Mar 25, 2024 9.416 9.446 9.416 9.431 3,758 +0.04(+0.48%)
Mar 22, 2024 9.366 9.386 9.366 9.386 600 +0.03(+0.32%)
Mar 21, 2024 9.416 9.416 9.356 9.356 2,467 +0.01(+0.11%)
Mar 20, 2024 9.376 9.376 9.337 9.347 1,102 +0.02(+0.21%)
Mar 19, 2024 9.386 9.386 9.327 9.327 511 +0.01(+0.11%)
Mar 18, 2024 9.297 9.327 9.297 9.317 2,314 -0.01(-0.11%)
Mar 15, 2024 9.277 9.332 9.275 9.327 2,738 -0.02(-0.21%)
Mar 14, 2024 9.347 9.355 9.228 9.347 2,361 -0.04(-0.41%)
Mar 13, 2024 9.385 9.385 9.365 9.385 3,910 -0.00(-0.05%)
Mar 12, 2024 9.365 9.405 9.365 9.390 2,003 -0.00(-0.05%)
Mar 11, 2024 9.405 9.444 9.385 9.395 4,481 -0.01(-0.10%)
Mar 08, 2024 9.415 9.415 9.405 9.405 1,211 -0.01(-0.10%)
Mar 07, 2024 9.454 9.454 9.395 9.415 2,566 +0.01(+0.10%)
Mar 06, 2024 9.316 9.415 9.316 9.405 10,634 +0.06(+0.63%)
Mar 05, 2024 9.316 9.346 9.314 9.346 11,427 +0.06(+0.64%)
Mar 04, 2024 9.316 9.321 9.257 9.287 7,451 +0.00(+0.00%)
Mar 01, 2024 9.227 9.346 9.227 9.287 13,184 +0.08(+0.86%)
Feb 29, 2024 9.296 9.316 9.208 9.208 9,574 -0.05(-0.53%)
Feb 28, 2024 9.053 9.287 9.053 9.257 341,092 +0.01(+0.11%)
Feb 27, 2024 9.306 9.306 9.217 9.247 5,708 -0.02(-0.21%)
Feb 26, 2024 9.356 9.356 9.208 9.267 8,171 -0.10(-1.05%)
Feb 23, 2024 9.296 9.395 9.296 9.365 3,287 +0.03(+0.32%)
Feb 22, 2024 9.365 9.403 9.336 9.336 11,315 -0.05(-0.52%)
Feb 16, 2024 9.385 26 -0.04(-0.43%)
Feb 15, 2024 9.435 9.435 9.425 9.425 1,871 +0.01(+0.11%)
Feb 14, 2024 9.375 9.415 9.375 9.415 326 +0.04(+0.43%)
Feb 13, 2024 9.374 9.374 9.374 9.374 104 -0.09(-0.93%)
Feb 12, 2024 9.512 9.512 9.463 9.463 4,509 -0.13(-1.33%)
Feb 09, 2024 9.689 9.689 9.591 9.591 1,503 -0.02(-0.20%)
Feb 08, 2024 9.610 9.610 9.610 9.610 1,058 +0.01(+0.10%)
Feb 07, 2024 9.551 9.600 9.541 9.600 4,660 +0.02(+0.21%)
Feb 06, 2024 9.649 9.649 9.581 9.581 1,378 -0.12(-1.22%)
Feb 05, 2024 9.571 9.758 9.518 9.699 4,100 -0.02(-0.16%)
Feb 02, 2024 9.714 9.714 9.714 9.714 2,282 +0.06(+0.67%)
Feb 01, 2024 9.925 9.925 9.649 9.649 2,700 +0.01(+0.15%)
Jan 31, 2024 9.551 9.635 9.545 9.635 583 +0.10(+1.08%)
Jan 30, 2024 9.433 9.532 9.433 9.532 7,923 +0.08(+0.83%)
Jan 29, 2024 9.492 9.492 9.433 9.453 5,615 -0.03(-0.31%)
Jan 26, 2024 9.482 9.482 9.482 9.482 528 -0.06(-0.62%)
Jan 25, 2024 9.541 9.541 9.541 9.541 113 +0.16(+1.67%)
Jan 23, 2024 9.384 1 -0.03(-0.31%)
Jan 22, 2024 9.414 9.443 9.404 9.414 4,286 -0.01(-0.10%)
Jan 19, 2024 9.374 9.423 9.370 9.423 1,511 -0.04(-0.42%)
Jan 18, 2024 9.463 9.463 9.433 9.463 2,967 +0.03(+0.31%)
Jan 16, 2024 9.433 45 -0.08(-0.83%)
Jan 12, 2024 9.512 9.512 9.512 9.512 1,243 -0.02(-0.21%)
Jan 11, 2024 9.551 9.591 9.473 9.532 5,587 -0.11(-1.11%)
Jan 10, 2024 9.639 9.639 9.639 9.639 104 +0.01(+0.10%)
Jan 09, 2024 9.717 9.717 9.551 9.629 3,909 -0.16(-1.60%)
Jan 08, 2024 9.688 9.785 9.688 9.785 335 +0.21(+2.20%)
Jan 05, 2024 9.609 9.639 9.504 9.575 6,596 +0.03(+0.36%)
Jan 04, 2024 9.492 9.551 9.487 9.541 3,100 +0.07(+0.72%)
Jan 03, 2024 9.472 9.472 9.472 9.472 277 -0.01(-0.10%)
Jan 02, 2024 9.482 9.482 9.482 9.482 184 -0.04(-0.46%)
Dec 29, 2023 9.521 9.531 9.472 9.526 5,375 -0.05(-0.57%)
Dec 28, 2023 9.531 9.580 9.531 9.580 50,514 -0.00(-0.05%)
Dec 27, 2023 9.541 9.585 9.521 9.585 2,021 +0.01(+0.15%)
Dec 26, 2023 9.529 9.580 9.529 9.570 2,150 +0.05(+0.51%)
Dec 22, 2023 9.511 9.521 9.511 9.521 268 -0.04(-0.41%)
Dec 21, 2023 9.541 9.560 9.502 9.560 1,554 -0.04(-0.41%)
Dec 20, 2023 9.639 9.639 9.600 9.600 292 +0.00(+0.00%)
Dec 19, 2023 9.492 9.600 9.492 9.600 3,105 +0.10(+1.03%)
Dec 18, 2023 9.567 9.567 9.502 9.502 1,468 +0.01(+0.10%)
Dec 15, 2023 9.502 9.502 9.467 9.492 2,894 -0.05(-0.52%)
Dec 14, 2023 9.511 9.542 9.492 9.542 1,050 +0.04(+0.43%)
Dec 13, 2023 9.403 9.501 9.403 9.501 1,272 +0.10(+1.04%)
Dec 12, 2023 9.403 9.403 9.403 9.403 102 +0.03(+0.30%)
Dec 08, 2023 9.375 14 -0.13(-1.32%)
Dec 07, 2023 9.471 9.515 9.469 9.501 3,040 -0.01(-0.10%)
Dec 06, 2023 9.384 9.510 9.384 9.510 1,907 +0.02(+0.21%)
Dec 05, 2023 9.510 9.510 9.491 9.491 1,025 -0.01(-0.10%)
Dec 04, 2023 9.403 9.501 9.335 9.501 26,879 -0.00(-0.04%)
Dec 01, 2023 9.504 9.504 9.504 9.504 920 -0.00(-0.02%)
Nov 30, 2023 9.598 9.598 9.506 9.506 1,051 -0.06(-0.66%)
Nov 29, 2023 9.238 9.569 9.238 9.569 32,802 +0.27(+2.88%)
Nov 28, 2023 9.277 9.379 9.277 9.301 9,127 +0.02(+0.20%)
Nov 27, 2023 9.228 9.282 9.140 9.282 9,269 -0.03(-0.36%)
Nov 24, 2023 9.316 9.316 9.316 9.316 102 -0.08(-0.86%)
Nov 22, 2023 9.364 9.397 9.364 9.397 789 +0.09(+0.98%)
Nov 21, 2023 9.306 9.306 9.306 9.306 2,242 +0.08(+0.84%)
Nov 20, 2023 9.267 9.267 9.228 9.228 358 -0.11(-1.19%)
Nov 17, 2023 9.428 9.428 9.296 9.339 4,615 +0.04(+0.46%)
Nov 16, 2023 9.296 9.296 9.296 9.296 534 -0.09(-0.93%)
Nov 15, 2023 9.384 9.384 9.384 9.384 297 -0.05(-0.52%)
Nov 14, 2023 9.111 9.432 9.052 9.432 7,845 +0.06(+0.63%)
Nov 13, 2023 9.169 9.373 9.169 9.373 1,252 +0.08(+0.84%)
Nov 09, 2023 9.295 2 -0.03(-0.31%)
Nov 08, 2023 9.325 9.325 9.325 9.325 548 +0.04(+0.42%)
Nov 07, 2023 9.286 9.286 9.286 9.286 240 +0.08(+0.84%)
Nov 06, 2023 9.295 9.305 9.121 9.208 7,158 -0.35(-3.65%)
Nov 03, 2023 9.557 9.557 9.557 9.557 106 +0.04(+0.41%)
Nov 02, 2023 9.441 9.519 9.441 9.519 1,275 +0.04(+0.41%)
Nov 01, 2023 9.363 9.489 9.363 9.480 5,726 +0.19(+2.09%)
Oct 31, 2023 9.033 9.344 9.033 9.286 2,309 +0.15(+1.59%)
Oct 30, 2023 8.975 9.140 8.975 9.140 3,173 -0.11(-1.15%)
Oct 27, 2023 9.004 9.247 9.004 9.247 1,659 +0.12(+1.28%)
Oct 26, 2023 9.266 9.266 9.121 9.130 9,715 -0.25(-2.64%)
Oct 24, 2023 9.378 144 +0.33(+3.59%)
Oct 23, 2023 8.849 9.072 8.752 9.053 4,760 +0.24(+2.70%)
Oct 20, 2023 8.975 8.975 8.791 8.815 977 +0.03(+0.30%)
Oct 19, 2023 8.789 8.789 8.789 8.789 2,008 -0.17(-1.95%)
Oct 18, 2023 8.995 8.995 8.964 8.964 893 -0.15(-1.62%)
Oct 17, 2023 9.024 9.111 8.878 9.111 1,939 -0.10(-1.05%)
Oct 16, 2023 9.208 9.208 9.208 9.208 329 -0.10(-1.04%)
Oct 13, 2023 8.927 9.305 8.927 9.305 1,841 +0.24(+2.63%)
Oct 12, 2023 9.139 9.139 8.977 9.067 3,078 -0.11(-1.20%)
Oct 11, 2023 9.178 9.178 9.178 9.178 592 +0.10(+1.06%)
Oct 10, 2023 9.429 9.429 9.081 9.081 1,818 -0.19(-2.08%)
Oct 09, 2023 9.274 9.274 9.274 9.274 110 +0.24(+2.67%)
Oct 06, 2023 9.052 9.052 9.033 9.033 735 -0.19(-2.09%)
Oct 05, 2023 9.226 9.226 9.226 9.226 219 +0.17(+1.92%)
Oct 04, 2023 9.361 9.361 9.052 9.052 1,766 -0.40(-4.19%)
Oct 03, 2023 9.226 9.506 9.226 9.448 1,538 +0.19(+2.03%)
Oct 02, 2023 9.342 9.342 9.255 9.260 1,453 -0.26(-2.75%)
Sep 29, 2023 9.545 9.545 9.400 9.521 1,371 -0.02(-0.24%)
Sep 27, 2023 9.545 119 +0.27(+2.92%)
Sep 26, 2023 9.313 9.361 9.274 9.274 1,243 -0.10(-1.03%)
Sep 25, 2023 9.313 9.371 9.371 9.371 17,250 -0.05(-0.51%)
Sep 21, 2023 9.419 37 -0.24(-2.50%)
Sep 20, 2023 9.496 9.661 9.496 9.661 2,587 +0.18(+1.94%)
Sep 19, 2023 9.545 9.545 9.448 9.477 4,960 -0.16(-1.70%)
Sep 18, 2023 9.438 9.651 9.438 9.641 2,126 +0.33(+3.53%)
Sep 15, 2023 9.516 9.676 9.313 9.313 1,480 -0.14(-1.53%)
Sep 14, 2023 9.458 9.458 9.458 9.458 435 +0.13(+1.36%)
Sep 13, 2023 9.716 9.793 9.331 9.331 8,955 -0.24(-2.51%)
Sep 12, 2023 9.572 9.572 9.572 9.572 483 +0.09(+0.95%)
Sep 11, 2023 9.591 9.591 9.481 9.481 1,745 -0.06(-0.64%)
Sep 08, 2023 9.649 9.649 9.543 9.543 1,053 -0.08(-0.80%)
Sep 07, 2023 9.524 9.620 9.504 9.620 3,417 +0.18(+1.94%)
Sep 06, 2023 9.389 9.437 9.389 9.437 4,862 +0.09(+0.93%)
Sep 05, 2023 9.552 9.552 9.350 9.350 292 -0.12(-1.22%)
Sep 01, 2023 9.572 9.572 9.466 9.466 1,774 -0.01(-0.10%)
Aug 31, 2023 9.593 9.593 9.475 9.475 513 -0.02(-0.17%)
Aug 30, 2023 9.375 9.492 9.375 9.492 2,477 -0.06(-0.63%)
Aug 29, 2023 9.552 9.552 9.552 9.552 764 -0.06(-0.60%)
Aug 28, 2023 9.600 9.610 9.567 9.610 1,255 +0.25(+2.67%)
Aug 24, 2023 9.360 2 -0.26(-2.70%)
Aug 23, 2023 9.620 9.620 9.620 9.620 3,029 +0.00(+0.00%)
Aug 22, 2023 9.495 9.785 9.475 9.620 19,975 +0.19(+2.04%)
Aug 18, 2023 9.427 2 +0.13(+1.45%)
Aug 16, 2023 9.293 84 +0.00(+0.00%)
Aug 14, 2023 9.293 12 +0.03(+0.32%)
Aug 10, 2023 9.263 14 -0.17(-1.83%)
Aug 09, 2023 9.368 9.459 9.368 9.435 3,094 +0.05(+0.51%)
Aug 08, 2023 9.339 9.579 9.301 9.387 5,443 -0.19(-2.00%)
Aug 07, 2023 9.579 9.579 9.435 9.579 8,387 +0.32(+3.41%)
Aug 04, 2023 9.225 9.272 9.225 9.263 714 -0.17(-1.83%)
Aug 03, 2023 9.464 9.464 9.254 9.435 1,784 -0.11(-1.10%)
Aug 02, 2023 9.359 9.627 9.359 9.541 6,160 +0.13(+1.43%)
Aug 01, 2023 9.560 9.574 9.407 9.407 1,619 -0.12(-1.26%)
Jul 31, 2023 9.579 9.579 9.526 9.526 1,262 -0.12(-1.25%)
Jul 28, 2023 9.579 9.647 9.569 9.647 449 +0.21(+2.24%)
Jul 27, 2023 9.646 9.646 9.407 9.435 945 -0.18(-1.84%)
Jul 26, 2023 9.612 9.612 9.612 9.612 524 +0.21(+2.19%)
Jul 25, 2023 9.407 9.598 9.359 9.407 3,727 -0.08(-0.81%)
Jul 24, 2023 9.694 9.694 9.483 9.483 1,293 -0.19(-1.98%)
Jul 21, 2023 9.435 9.675 9.435 9.675 4,938 +0.36(+3.89%)
Jul 20, 2023 9.215 9.541 9.215 9.313 5,996 -0.06(-0.63%)
Jul 19, 2023 9.483 9.483 9.244 9.371 2,712 -0.17(-1.77%)
Jul 18, 2023 9.407 9.541 9.359 9.541 5,116 +0.28(+2.99%)
Jul 17, 2023 9.301 9.474 9.264 9.264 1,854 +0.04(+0.42%)
Jul 14, 2023 9.253 9.253 9.226 9.226 493 -0.07(-0.71%)
Jul 13, 2023 9.292 9.359 9.225 9.292 591 +0.13(+1.37%)
Jul 12, 2023 9.166 9.166 9.166 9.166 161 -0.02(-0.21%)
Jul 11, 2023 9.271 9.385 9.166 9.185 10,617 -0.15(-1.63%)
Jul 10, 2023 9.090 9.337 9.090 9.337 8,181 +0.25(+2.72%)
Jul 07, 2023 9.128 9.128 9.090 9.090 3,449 -0.19(-2.04%)
Jul 06, 2023 9.233 9.499 9.071 9.279 8,932 -0.04(-0.43%)
Jul 05, 2023 9.118 9.319 9.052 9.319 19,431 +0.20(+2.14%)
Jul 03, 2023 9.109 9.123 9.109 9.123 1,401 +0.01(+0.16%)
Jun 30, 2023 9.204 9.204 9.042 9.109 9,026 +0.00(+0.00%)
Jun 29, 2023 9.166 9.195 9.109 9.109 3,164 -0.12(-1.34%)
Jun 28, 2023 9.223 9.233 9.223 9.233 404 +0.05(+0.52%)
Jun 26, 2023 9.185 13 -0.15(-1.63%)
Jun 23, 2023 9.252 9.338 9.161 9.338 1,954 +0.02(+0.20%)
Jun 21, 2023 9.319 10 -0.07(-0.71%)
Jun 20, 2023 9.290 9.414 9.223 9.385 2,206 +0.00(+0.00%)
Jun 16, 2023 9.385 9.385 9.385 9.385 225 -0.07(-0.69%)
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.