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 )

9.941 +0.280 (+2.90%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Nov 22, 2024 10.12 10.12 9.576 9.941 4,188 +0.28(+2.90%)
Nov 21, 2024 9.661 9.661 9.661 9.661 836 +0.04(+0.46%)
Nov 20, 2024 9.617 9.617 9.617 9.617 236 -0.37(-3.74%)
Nov 19, 2024 10.10 10.22 9.990 9.990 10,877 +0.01(+0.10%)
Nov 18, 2024 10.52 10.52 9.750 9.980 449 -0.16(-1.58%)
Nov 14, 2024 10.14 63 +0.39(+4.00%)
Nov 13, 2024 9.920 9.920 9.706 9.750 4,137 +0.07(+0.72%)
Nov 12, 2024 9.680 9.680 9.680 9.680 400 -0.24(-2.42%)
Nov 08, 2024 9.920 0 +0.14(+1.45%)
Nov 07, 2024 9.730 9.779 9.690 9.779 2,152 +0.02(+0.19%)
Nov 06, 2024 9.650 9.867 9.650 9.760 3,566 +0.16(+1.72%)
Nov 05, 2024 9.710 9.710 9.595 9.595 3,331 -0.06(-0.67%)
Nov 04, 2024 9.590 9.660 9.590 9.660 238 +0.05(+0.48%)
Nov 01, 2024 9.660 9.760 9.614 9.614 873 +0.03(+0.36%)
Oct 31, 2024 9.870 9.870 9.580 9.580 8,203 -0.06(-0.62%)
Oct 30, 2024 9.840 9.840 9.625 9.640 2,668 -0.09(-0.96%)
Oct 29, 2024 9.710 9.990 9.710 9.733 2,323 +0.01(+0.13%)
Oct 28, 2024 9.720 9.740 9.710 9.720 6,811 +0.01(+0.10%)
Oct 25, 2024 10.01 10.01 9.710 9.710 2,510 -0.30(-3.00%)
Oct 24, 2024 10.01 10.01 10.01 10.01 113 +0.03(+0.30%)
Oct 22, 2024 9.980 29 +0.10(+1.01%)
Oct 21, 2024 9.700 9.880 9.700 9.880 2,491 +0.04(+0.46%)
Oct 18, 2024 9.835 9.835 9.835 9.835 210 -0.00(-0.05%)
Oct 17, 2024 9.800 9.850 9.800 9.840 834 -0.03(-0.25%)
Oct 16, 2024 9.990 9.990 9.840 9.865 2,548 -0.03(-0.28%)
Oct 15, 2024 9.893 9.893 9.893 9.893 1,315 -0.07(-0.67%)
Oct 14, 2024 9.959 9.959 9.959 9.959 120 +0.00(+0.03%)
Oct 11, 2024 9.956 9.956 9.956 9.956 179 +0.14(+1.46%)
Oct 10, 2024 9.849 9.849 9.813 9.813 349 -0.08(-0.77%)
Oct 09, 2024 9.909 9.964 9.889 9.889 2,180 -0.07(-0.70%)
Oct 08, 2024 9.899 10.06 9.849 9.959 4,635 -0.10(-0.99%)
Oct 07, 2024 10.06 10.06 10.06 10.06 381 +0.08(+0.80%)
Oct 04, 2024 10.06 10.06 9.979 9.979 590 -0.05(-0.50%)
Oct 02, 2024 10.03 98 -0.03(-0.30%)
Oct 01, 2024 9.959 10.06 9.899 10.06 3,449 +0.10(+1.00%)
Sep 30, 2024 9.949 10.05 9.949 9.959 3,459 +0.00(+0.00%)
Sep 27, 2024 10.23 10.23 9.869 9.959 6,987 -0.21(-2.10%)
Sep 26, 2024 10.23 10.23 10.17 10.17 2,409 +0.06(+0.64%)
Sep 25, 2024 10.15 10.16 9.969 10.11 3,352 +0.10(+1.04%)
Sep 24, 2024 9.939 10.15 9.939 10.00 1,637 -0.00(-0.04%)
Sep 23, 2024 9.849 10.13 9.849 10.01 2,530 +0.18(+1.82%)
Sep 20, 2024 9.830 9.830 9.830 9.830 938 -0.27(-2.66%)
Sep 19, 2024 9.879 10.22 9.879 10.10 608 +0.03(+0.35%)
Sep 18, 2024 10.05 10.23 10.04 10.06 5,538 +0.02(+0.15%)
Sep 17, 2024 9.979 10.06 9.949 10.05 7,353 +0.08(+0.80%)
Sep 16, 2024 9.969 10.06 9.899 9.969 5,822 +0.03(+0.31%)
Sep 13, 2024 10.19 10.19 9.889 9.938 1,411 -0.13(-1.28%)
Sep 12, 2024 9.889 10.07 9.889 10.07 701 +0.25(+2.52%)
Sep 11, 2024 9.908 9.908 9.819 9.819 7,181 -0.14(-1.39%)
Sep 10, 2024 9.938 9.958 9.938 9.958 1,376 -0.08(-0.84%)
Sep 09, 2024 9.958 10.10 9.938 10.04 19,312 +0.07(+0.75%)
Sep 06, 2024 9.809 9.968 9.799 9.968 2,235 +0.06(+0.65%)
Sep 05, 2024 9.898 9.988 9.898 9.903 1,643 -0.03(-0.35%)
Sep 04, 2024 11.42 11.42 9.938 9.938 18,609 +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.