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 28, 2010 8.653 8.653 8.607 8.653 46,976 +0.05(+0.61%)
May 27, 2010 8.637 8.642 8.579 8.600 120,777 -0.04(-0.43%)
May 26, 2010 8.563 8.637 8.563 8.637 948 +0.03(+0.31%)
May 25, 2010 8.568 8.637 8.532 8.611 83,551 -0.05(-0.61%)
May 24, 2010 8.637 8.663 8.611 8.663 99,376 +0.02(+0.24%)
May 21, 2010 8.632 8.642 8.616 8.642 157,330 +0.01(+0.12%)
May 20, 2010 8.626 8.648 8.626 8.632 110,239 +0.02(+0.18%)
May 19, 2010 8.626 8.669 8.605 8.616 161,309 -0.02(-0.24%)
May 18, 2010 8.690 8.711 8.637 8.637 86,876 -0.02(-0.18%)
May 17, 2010 8.695 8.706 8.653 8.653 115,149 -0.05(-0.61%)
May 14, 2010 8.706 8.711 8.637 8.706 89,922 +0.06(+0.67%)
May 13, 2010 8.642 8.663 8.632 8.648 55,335 +0.00(+0.00%)
May 12, 2010 8.648 8.679 8.595 8.648 129,890 +0.03(+0.41%)
May 11, 2010 8.621 8.621 8.605 8.613 62,332 +0.02(+0.27%)
May 10, 2010 8.616 8.632 8.569 8.590 54,312 +0.02(+0.24%)
May 07, 2010 8.616 8.632 8.527 8.569 110,287 -0.09(-1.03%)
May 06, 2010 8.637 8.684 8.605 8.658 153,379 +0.02(+0.18%)
May 05, 2010 8.658 8.684 8.637 8.642 141,513 -0.01(-0.12%)
May 04, 2010 8.626 8.689 8.626 8.653 133,141 -0.01(-0.12%)
May 03, 2010 8.621 8.684 8.621 8.663 97,686 +0.04(+0.49%)
Apr 30, 2010 8.611 8.647 8.611 8.621 67,009 -0.02(-0.24%)
Apr 29, 2010 8.632 8.642 8.611 8.642 76,267 +0.03(+0.37%)
Apr 28, 2010 8.616 8.632 8.595 8.611 68,602 -0.03(-0.30%)
Apr 27, 2010 8.642 8.658 8.616 8.637 97,046 +0.02(+0.18%)
Apr 26, 2010 8.637 8.684 8.616 8.621 157,636 -0.04(-0.42%)
Apr 23, 2010 8.611 8.668 8.605 8.658 128,466 +0.05(+0.61%)
Apr 22, 2010 8.653 8.679 8.605 8.605 196,363 -0.03(-0.36%)
Apr 21, 2010 8.611 8.710 8.600 8.637 197,431 +0.03(+0.30%)
Apr 20, 2010 8.642 8.663 8.611 8.611 53,011 -0.02(-0.24%)
Apr 19, 2010 8.637 8.674 8.632 8.632 194,507 -0.01(-0.12%)
Apr 16, 2010 8.626 8.642 8.590 8.642 109,908 +0.03(+0.37%)
Apr 15, 2010 8.611 8.626 8.579 8.611 125,653 +0.02(+0.18%)
Apr 14, 2010 8.579 8.632 8.563 8.595 221,201 +0.00(+0.00%)
Apr 13, 2010 8.632 8.647 8.579 8.595 94,488 -0.02(-0.18%)
Apr 12, 2010 8.595 8.626 8.574 8.611 183,894 -0.02(-0.18%)
Apr 09, 2010 8.558 8.626 8.558 8.626 239,676 +0.07(+0.79%)
Apr 08, 2010 8.548 8.605 8.548 8.558 203,098 -0.01(-0.06%)
Apr 07, 2010 8.569 8.600 8.543 8.564 277,794 -0.02(-0.18%)
Apr 06, 2010 8.574 8.605 8.574 8.579 114,726 -0.01(-0.12%)
Apr 05, 2010 8.574 8.616 8.574 8.590 137,166 +0.00(+0.00%)
Apr 01, 2010 8.585 8.590 8.590 8.590 125,820 +0.01(+0.06%)
Mar 31, 2010 8.595 8.600 8.569 8.585 97,823 +0.01(+0.06%)
Mar 30, 2010 8.595 8.616 8.569 8.579 148,320 -0.02(-0.18%)
Mar 29, 2010 8.616 8.616 8.574 8.595 114,850 -0.02(-0.24%)
Mar 26, 2010 8.621 8.632 8.558 8.616 249,870 +0.04(+0.43%)
Mar 25, 2010 8.647 8.668 8.579 8.579 129,803 -0.08(-0.96%)
Mar 24, 2010 8.705 8.705 8.647 8.663 160,760 -0.03(-0.36%)
Mar 23, 2010 8.726 8.726 8.658 8.694 248,648 -0.02(-0.18%)
Mar 22, 2010 8.679 8.726 8.673 8.710 203,370 +0.00(+0.00%)
Mar 19, 2010 8.668 8.710 8.623 8.710 89,803 +0.05(+0.60%)
Mar 18, 2010 8.632 8.663 8.621 8.658 81,400 +0.05(+0.61%)
Mar 17, 2010 8.595 8.632 8.585 8.605 99,853 +0.02(+0.24%)
Mar 16, 2010 8.553 8.585 8.553 8.584 76,897 +0.03(+0.37%)
Mar 15, 2010 8.551 8.553 8.538 8.553 56,722 +0.01(+0.12%)
Mar 12, 2010 8.538 8.548 8.480 8.543 71,290 +0.01(+0.06%)
Mar 11, 2010 8.527 8.558 8.511 8.538 35,855 +0.03(+0.31%)
Mar 10, 2010 8.548 8.569 8.475 8.511 156,112 -0.07(-0.85%)
Mar 09, 2010 8.647 8.647 8.574 8.584 84,362 -0.05(-0.60%)
Mar 08, 2010 8.589 8.652 8.589 8.636 95,061 +0.02(+0.18%)
Mar 05, 2010 8.636 8.688 8.600 8.621 87,003 -0.02(-0.18%)
Mar 04, 2010 8.704 8.724 8.600 8.636 106,030 -0.04(-0.42%)
Mar 03, 2010 8.698 8.730 8.641 8.673 144,400 -0.03(-0.30%)
Mar 02, 2010 8.761 8.771 8.698 8.698 185,422 -0.10(-1.18%)
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.