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 )

9.260 +0.030 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 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 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 9.030 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%)
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.