Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.280 -0.050 (-0.54%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 23, 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, 2013 9.068 9.118 9.068 9.105 117,061 +0.04(+0.41%)
May 30, 2013 9.018 9.093 9.018 9.068 58,464 +0.05(+0.56%)
May 29, 2013 9.211 9.211 8.468 9.018 514,861 -0.24(-2.63%)
May 28, 2013 9.280 9.299 9.261 9.261 49,651 -0.01(-0.07%)
May 24, 2013 9.318 9.318 9.261 9.268 29,904 -0.08(-0.87%)
May 23, 2013 9.336 9.361 9.295 9.349 26,702 +0.01(+0.13%)
May 22, 2013 9.343 9.343 9.324 9.336 12,425 -0.01(-0.13%)
May 21, 2013 9.330 9.361 9.330 9.349 18,936 -0.01(-0.07%)
May 20, 2013 9.355 9.374 9.336 9.355 22,183 -0.02(-0.20%)
May 17, 2013 9.374 9.380 9.335 9.374 53,638 -0.01(-0.07%)
May 16, 2013 9.374 9.417 9.336 9.380 52,292 -0.03(-0.33%)
May 15, 2013 9.355 9.430 9.349 9.411 44,712 +0.07(+0.74%)
May 13, 2013 9.268 9.361 9.255 9.343 66,142 +0.04(+0.44%)
May 10, 2013 9.377 9.377 9.296 9.302 24,067 -0.08(-0.86%)
May 09, 2013 9.377 9.392 9.377 9.383 20,613 +0.00(+0.00%)
May 08, 2013 9.389 9.389 9.370 9.383 33,967 +0.02(+0.20%)
May 07, 2013 9.383 9.408 9.339 9.364 36,005 -0.02(-0.27%)
May 06, 2013 9.420 9.433 9.370 9.389 34,102 -0.02(-0.26%)
May 03, 2013 9.451 9.464 9.414 9.414 32,309 -0.04(-0.39%)
May 02, 2013 9.451 9.470 9.426 9.451 24,004 -0.02(-0.26%)
May 01, 2013 9.470 9.477 9.439 9.476 33,341 -0.01(-0.13%)
Apr 30, 2013 9.458 9.507 9.439 9.489 76,526 +0.03(+0.33%)
Apr 29, 2013 9.408 9.464 9.389 9.458 38,786 +0.05(+0.53%)
Apr 26, 2013 9.433 9.451 9.408 9.408 31,258 -0.04(-0.46%)
Apr 25, 2013 9.470 9.470 9.433 9.451 48,484 -0.02(-0.26%)
Apr 24, 2013 9.458 9.481 9.439 9.476 34,442 +0.02(+0.20%)
Apr 23, 2013 9.433 9.464 9.414 9.458 18,834 +0.06(+0.60%)
Apr 22, 2013 9.408 9.420 9.395 9.402 22,523 -0.02(-0.26%)
Apr 19, 2013 9.383 9.445 9.383 9.426 31,730 -0.02(-0.20%)
Apr 18, 2013 9.426 9.476 9.426 9.445 14,160 +0.00(+0.00%)
Apr 17, 2013 9.426 9.464 9.420 9.445 27,989 -0.02(-0.26%)
Apr 16, 2013 9.439 9.470 9.439 9.470 39,474 +0.02(+0.20%)
Apr 15, 2013 9.402 9.451 9.402 9.451 32,180 +0.01(+0.13%)
Apr 12, 2013 9.402 9.458 9.402 9.439 21,721 +0.03(+0.33%)
Apr 11, 2013 9.395 9.433 9.395 9.408 25,996 -0.00(-0.03%)
Apr 10, 2013 9.405 9.423 9.312 9.411 36,386 -0.01(-0.07%)
Apr 09, 2013 9.411 9.435 9.405 9.417 23,917 +0.01(+0.07%)
Apr 08, 2013 9.405 9.420 9.405 9.411 15,845 +0.01(+0.07%)
Apr 05, 2013 9.405 9.448 9.405 9.405 18,360 -0.01(-0.07%)
Apr 04, 2013 9.386 9.411 9.380 9.411 29,265 +0.02(+0.26%)
Apr 03, 2013 9.398 9.435 9.386 9.386 11,689 -0.01(-0.13%)
Apr 02, 2013 9.417 9.442 9.395 9.398 75,596 -0.02(-0.20%)
Apr 01, 2013 9.429 9.436 9.417 9.417 49,681 -0.02(-0.26%)
Mar 28, 2013 9.491 9.510 9.442 9.442 33,182 -0.05(-0.52%)
Mar 27, 2013 9.479 9.519 9.479 9.491 15,054 +0.01(+0.13%)
Mar 26, 2013 9.454 9.498 9.454 9.479 40,570 +0.02(+0.26%)
Mar 25, 2013 9.491 9.529 9.454 9.454 25,702 -0.01(-0.13%)
Mar 22, 2013 9.516 9.516 9.460 9.467 17,278 -0.02(-0.20%)
Mar 21, 2013 9.510 9.547 9.460 9.485 39,974 -0.02(-0.26%)
Mar 20, 2013 9.516 9.535 9.510 9.510 14,670 -0.02(-0.19%)
Mar 19, 2013 9.479 9.547 9.479 9.529 25,804 +0.02(+0.20%)
Mar 18, 2013 9.454 9.516 9.454 9.510 20,597 +0.03(+0.31%)
Mar 15, 2013 9.510 9.510 9.473 9.480 34,507 -0.07(-0.70%)
Mar 14, 2013 9.541 9.560 9.529 9.547 5,408 -0.01(-0.06%)
Mar 13, 2013 9.510 9.566 9.510 9.553 9,960 +0.05(+0.55%)
Mar 12, 2013 9.488 9.519 9.476 9.501 10,497 -0.01(-0.06%)
Mar 11, 2013 9.488 9.519 9.476 9.507 21,777 -0.01(-0.13%)
Mar 08, 2013 9.538 9.575 9.501 9.519 14,142 -0.04(-0.39%)
Mar 07, 2013 9.587 9.587 9.532 9.556 29,499 +0.01(+0.06%)
Mar 06, 2013 9.556 9.587 9.550 9.550 17,981 -0.02(-0.26%)
Mar 05, 2013 9.587 9.587 9.569 9.575 19,509 -0.01(-0.06%)
Mar 04, 2013 9.519 9.649 9.519 9.580 63,276 -0.01(-0.13%)
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.