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 )

9.326 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2007 9.590 9.600 9.502 9.523 92,755 +0.02(+0.16%)
May 30, 2007 9.497 9.528 9.430 9.507 107,860 +0.00(+0.00%)
May 29, 2007 9.455 9.515 9.450 9.507 95,660 +0.06(+0.60%)
May 25, 2007 9.393 9.517 9.378 9.450 98,177 +0.01(+0.05%)
May 24, 2007 9.363 9.538 9.363 9.445 136,132 -0.07(-0.71%)
May 23, 2007 9.538 9.605 9.502 9.512 143,684 -0.10(-1.02%)
May 22, 2007 9.683 9.750 9.352 9.610 120,640 -0.09(-0.91%)
May 21, 2007 9.693 9.765 9.672 9.698 137,487 -0.08(-0.79%)
May 18, 2007 9.838 9.936 9.776 9.776 63,515 -0.10(-1.05%)
May 17, 2007 9.941 9.986 9.879 9.879 77,070 -0.11(-1.14%)
May 16, 2007 10.02 10.06 9.993 9.993 58,867 -0.03(-0.31%)
May 15, 2007 10.08 10.11 10.02 10.02 91,206 -0.08(-0.82%)
May 14, 2007 10.11 10.15 10.08 10.11 86,752 -0.01(-0.10%)
May 11, 2007 10.13 10.21 10.12 10.12 51,509 -0.09(-0.86%)
May 10, 2007 10.20 10.24 10.17 10.20 54,220 -0.04(-0.40%)
May 09, 2007 10.24 10.30 10.20 10.25 66,226 -0.01(-0.10%)
May 08, 2007 10.26 10.30 10.23 10.26 39,890 -0.01(-0.05%)
May 07, 2007 10.27 10.30 10.26 10.26 44,344 -0.01(-0.10%)
May 04, 2007 10.25 10.30 10.24 10.27 62,547 -0.03(-0.25%)
May 03, 2007 10.26 10.31 10.24 10.30 48,992 +0.01(+0.10%)
May 02, 2007 10.32 10.33 10.26 10.29 72,423 -0.03(-0.30%)
May 01, 2007 10.31 10.32 10.24 10.32 50,347 +0.02(+0.20%)
Apr 30, 2007 10.32 10.32 10.24 10.30 73,004 +0.04(+0.40%)
Apr 27, 2007 10.22 10.29 10.22 10.26 36,211 +0.03(+0.30%)
Apr 26, 2007 10.24 10.27 10.22 10.22 52,864 -0.02(-0.20%)
Apr 25, 2007 10.21 10.27 10.21 10.25 118,316 -0.03(-0.30%)
Apr 24, 2007 10.23 10.33 10.22 10.28 122,577 +0.01(+0.05%)
Apr 23, 2007 10.30 10.30 10.21 10.27 68,550 -0.03(-0.25%)
Apr 20, 2007 10.27 10.30 10.23 10.30 82,879 +0.07(+0.71%)
Apr 19, 2007 10.18 10.26 10.18 10.22 60,610 -0.03(-0.30%)
Apr 18, 2007 10.31 10.32 10.18 10.26 54,801 -0.02(-0.20%)
Apr 17, 2007 10.32 10.32 10.17 10.28 87,914 +0.00(+0.00%)
Apr 16, 2007 10.27 10.28 10.21 10.28 52,090 +0.03(+0.25%)
Apr 13, 2007 10.32 10.32 10.20 10.25 74,165 -0.04(-0.40%)
Apr 12, 2007 10.17 10.35 10.17 10.29 68,162 +0.01(+0.05%)
Apr 11, 2007 10.33 10.36 10.28 10.29 77,264 -0.04(-0.35%)
Apr 10, 2007 10.24 10.32 10.24 10.32 84,429 +0.04(+0.35%)
Apr 09, 2007 10.32 10.32 10.23 10.29 100,888 -0.04(-0.35%)
Apr 05, 2007 10.27 10.32 10.22 10.32 64,290 +0.04(+0.40%)
Apr 04, 2007 10.25 10.33 10.24 10.28 77,845 -0.02(-0.20%)
Apr 03, 2007 10.30 10.32 10.26 10.30 63,515 +0.00(+0.00%)
Apr 02, 2007 10.25 10.32 10.24 10.30 40,471 -0.00(-0.00%)
Mar 30, 2007 10.32 10.32 10.23 10.30 76,876 -0.01(-0.10%)
Mar 29, 2007 10.32 10.32 10.20 10.31 82,686 +0.06(+0.60%)
Mar 28, 2007 10.27 10.29 10.20 10.25 76,489 +0.01(+0.05%)
Mar 27, 2007 10.14 10.28 10.14 10.25 103,599 -0.02(-0.20%)
Mar 26, 2007 10.20 10.27 10.14 10.27 74,359 +0.07(+0.66%)
Mar 23, 2007 10.13 10.24 10.09 10.20 60,029 +0.01(+0.05%)
Mar 22, 2007 10.12 10.20 10.12 10.19 85,203 +0.02(+0.15%)
Mar 21, 2007 10.08 10.18 10.08 10.18 64,677 +0.06(+0.56%)
Mar 20, 2007 10.08 10.12 10.08 10.12 65,258 +0.01(+0.10%)
Mar 19, 2007 10.16 10.18 10.10 10.11 93,724 -0.02(-0.20%)
Mar 16, 2007 10.05 10.15 10.05 10.13 50,928 -0.02(-0.20%)
Mar 15, 2007 10.10 10.17 10.10 10.15 77,651 +0.01(+0.05%)
Mar 14, 2007 10.12 10.19 10.09 10.15 84,041 +0.03(+0.26%)
Mar 13, 2007 10.19 10.19 10.08 10.12 41,052 -0.07(-0.66%)
Mar 12, 2007 10.12 10.19 10.06 10.19 60,029 +0.11(+1.08%)
Mar 09, 2007 10.11 10.12 10.04 10.08 64,483 -0.02(-0.15%)
Mar 08, 2007 10.06 10.11 10.05 10.10 66,613 +0.03(+0.31%)
Mar 07, 2007 9.967 10.07 9.925 10.06 114,831 +0.12(+1.25%)
Mar 06, 2007 10.06 10.06 9.925 9.941 97,596 -0.02(-0.16%)
Mar 05, 2007 9.662 10.05 9.069 9.956 110,958 -0.09(-0.92%)
Mar 02, 2007 9.941 10.06 9.941 10.05 107,279 +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.