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, 2017 9.934 9.953 9.934 9.949 6,965 +0.01(+0.08%)
May 30, 2017 9.964 9.964 9.941 9.941 1,395 +0.01(+0.08%)
May 26, 2017 9.941 9.959 9.934 9.934 4,897 -0.01(-0.10%)
May 25, 2017 9.927 9.949 9.927 9.944 10,445 +0.00(+0.02%)
May 24, 2017 9.934 9.941 9.912 9.941 4,167 +0.01(+0.15%)
May 23, 2017 9.927 9.934 9.919 9.927 8,125 -0.01(-0.08%)
May 22, 2017 9.912 9.934 9.912 9.934 18,206 +0.01(+0.14%)
May 19, 2017 9.904 9.920 9.904 9.920 1,961 +0.00(+0.01%)
May 18, 2017 9.919 9.919 9.919 9.919 412 -0.01(-0.07%)
May 17, 2017 9.934 9.934 9.927 9.927 2,664 -0.01(-0.07%)
May 16, 2017 9.912 9.933 9.912 9.933 2,166 -0.00(-0.01%)
May 15, 2017 9.912 9.934 9.912 9.934 5,038 +0.01(+0.15%)
May 12, 2017 9.948 9.948 9.912 9.919 4,999 -0.01(-0.15%)
May 11, 2017 9.912 9.934 9.912 9.934 807 +0.02(+0.16%)
May 10, 2017 9.889 9.918 9.889 9.918 7,543 +0.03(+0.30%)
May 09, 2017 9.926 9.926 9.889 9.889 15,804 -0.03(-0.34%)
May 08, 2017 9.926 9.941 9.905 9.922 9,751 -0.03(-0.26%)
May 05, 2017 9.874 9.948 9.874 9.948 22,868 +0.05(+0.53%)
May 04, 2017 9.851 9.896 9.851 9.896 29,095 +0.03(+0.33%)
May 03, 2017 9.829 9.863 9.829 9.863 16,552 +0.01(+0.12%)
May 02, 2017 9.889 9.889 9.851 9.851 44,609 -0.02(-0.23%)
May 01, 2017 9.859 9.874 9.859 9.874 2,421 -0.01(-0.08%)
Apr 28, 2017 9.859 9.885 9.859 9.881 5,089 +0.00(+0.00%)
Apr 27, 2017 9.836 9.881 9.836 9.881 10,507 +0.02(+0.23%)
Apr 26, 2017 9.829 9.862 9.829 9.859 14,893 +0.02(+0.23%)
Apr 25, 2017 9.836 9.851 9.836 9.836 4,909 +0.00(+0.00%)
Apr 24, 2017 9.814 9.844 9.814 9.836 2,920 +0.00(+0.00%)
Apr 21, 2017 9.836 9.844 9.829 9.836 21,304 +0.01(+0.15%)
Apr 20, 2017 9.822 9.844 9.777 9.822 33,730 -0.01(-0.15%)
Apr 19, 2017 9.844 9.852 9.829 9.836 11,714 -0.05(-0.53%)
Apr 18, 2017 9.829 9.888 9.829 9.888 37,292 +0.04(+0.38%)
Apr 17, 2017 9.814 9.866 9.814 9.851 17,614 +0.01(+0.08%)
Apr 13, 2017 9.844 9.874 9.822 9.844 30,881 -0.03(-0.30%)
Apr 12, 2017 9.799 9.881 9.799 9.874 14,107 +0.00(+0.00%)
Apr 11, 2017 9.874 9.881 9.859 9.874 16,401 +0.01(+0.08%)
Apr 10, 2017 9.858 9.865 9.828 9.865 14,548 +0.02(+0.23%)
Apr 07, 2017 9.842 9.843 9.836 9.843 11,974 +0.01(+0.15%)
Apr 06, 2017 9.762 9.849 9.762 9.828 25,185 -0.02(-0.23%)
Apr 05, 2017 9.858 9.858 9.842 9.851 29,595 +0.00(+0.00%)
Apr 04, 2017 9.769 9.851 9.769 9.851 5,096 -0.01(-0.08%)
Apr 03, 2017 9.828 9.858 9.813 9.858 7,068 +0.04(+0.45%)
Mar 31, 2017 9.784 9.813 9.762 9.813 4,907 +0.01(+0.15%)
Mar 30, 2017 9.821 9.821 9.762 9.799 30,310 -0.04(-0.38%)
Mar 29, 2017 9.827 9.836 9.821 9.836 2,507 +0.01(+0.08%)
Mar 28, 2017 9.858 9.858 9.821 9.828 11,989 -0.01(-0.08%)
Mar 27, 2017 9.850 9.851 9.836 9.836 2,837 -0.03(-0.30%)
Mar 24, 2017 9.828 9.873 9.821 9.865 23,136 +0.05(+0.53%)
Mar 23, 2017 9.799 9.813 9.799 9.813 6,373 +0.01(+0.15%)
Mar 22, 2017 9.784 9.813 9.784 9.799 8,274 +0.01(+0.05%)
Mar 21, 2017 9.776 9.799 9.776 9.794 9,951 -0.01(-0.05%)
Mar 20, 2017 9.717 9.799 9.717 9.799 9,103 +0.03(+0.30%)
Mar 17, 2017 9.732 9.769 9.732 9.769 2,785 +0.03(+0.30%)
Mar 16, 2017 9.717 9.739 9.717 9.739 3,805 +0.01(+0.15%)
Mar 15, 2017 9.672 9.724 9.672 9.724 7,760 +0.05(+0.54%)
Mar 14, 2017 9.680 9.717 9.672 9.672 8,796 -0.01(-0.15%)
Mar 13, 2017 9.687 9.695 9.687 9.687 17,310 +0.02(+0.16%)
Mar 10, 2017 9.709 9.709 9.664 9.672 20,952 -0.02(-0.23%)
Mar 09, 2017 9.731 9.731 9.694 9.694 17,067 -0.05(-0.53%)
Mar 08, 2017 9.753 9.768 9.746 9.746 34,512 -0.02(-0.23%)
Mar 07, 2017 9.753 9.775 9.753 9.768 9,939 +0.01(+0.08%)
Mar 06, 2017 9.768 9.775 9.761 9.761 12,647 +0.00(+0.00%)
Mar 03, 2017 9.799 9.805 9.761 9.761 28,528 -0.03(-0.30%)
Mar 02, 2017 9.783 9.790 9.780 9.790 10,069 -0.01(-0.08%)
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.