BlackRock Enhanced Government Fund, Inc. (EGF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 11:57AM EDT
Pre-market:
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 9.30 | 9.31 | 9.24 | 9.24 | 9.24 | 3,000 |
| 08 May 2024 | 9.32 | 9.32 | 9.30 | 9.31 | 9.31 | 500 |
| 07 May 2024 | 9.36 | 9.36 | 9.34 | 9.34 | 9.34 | 3,000 |
| 06 May 2024 | 9.38 | 9.38 | 9.29 | 9.29 | 9.29 | 1,400 |
| 03 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 200 |
| 02 May 2024 | 9.24 | 9.27 | 9.24 | 9.27 | 9.27 | 400 |
| 01 May 2024 | 9.18 | 9.36 | 9.18 | 9.26 | 9.26 | 1,900 |
| 30 Apr 2024 | 9.20 | 9.23 | 9.18 | 9.23 | 9.23 | 1,800 |
| 29 Apr 2024 | 9.25 | 9.25 | 9.18 | 9.18 | 9.18 | 2,700 |
| 26 Apr 2024 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 900 |
| 25 Apr 2024 | 9.09 | 9.11 | 9.08 | 9.11 | 9.11 | 6,300 |
| 24 Apr 2024 | 9.13 | 9.15 | 9.05 | 9.14 | 9.14 | 5,300 |
| 23 Apr 2024 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | - |
| 22 Apr 2024 | 9.13 | 9.15 | 9.13 | 9.13 | 9.13 | 900 |
| 19 Apr 2024 | 9.16 | 9.16 | 9.06 | 9.14 | 9.14 | 3,500 |
| 18 Apr 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 300 |
| 17 Apr 2024 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 200 |
| 16 Apr 2024 | 9.07 | 9.09 | 9.07 | 9.09 | 9.09 | 600 |
| 15 Apr 2024 | 9.17 | 9.17 | 9.09 | 9.09 | 9.09 | 1,200 |
| 12 Apr 2024 | 9.29 | 9.29 | 9.17 | 9.17 | 9.17 | 3,200 |
| 12 Apr 2024 | 0.041 Dividend | |||||
| 11 Apr 2024 | 9.19 | 9.24 | 9.14 | 9.23 | 9.19 | 2,200 |
| 10 Apr 2024 | 9.31 | 9.31 | 9.25 | 9.25 | 9.21 | 4,100 |
| 09 Apr 2024 | 9.45 | 9.45 | 9.38 | 9.38 | 9.34 | 300 |
| 08 Apr 2024 | 9.42 | 9.42 | 9.34 | 9.34 | 9.30 | 17,100 |
| 05 Apr 2024 | 9.38 | 9.38 | 9.38 | 9.38 | 9.34 | 1,300 |
| 04 Apr 2024 | 9.40 | 9.43 | 9.40 | 9.41 | 9.37 | 7,700 |
| 03 Apr 2024 | 9.34 | 9.39 | 9.34 | 9.39 | 9.35 | 2,700 |
| 02 Apr 2024 | 9.47 | 9.47 | 9.40 | 9.40 | 9.36 | 2,100 |
| 01 Apr 2024 | 9.49 | 9.49 | 9.45 | 9.45 | 9.41 | 2,800 |
| 28 Mar 2024 | 9.50 | 9.50 | 9.49 | 9.49 | 9.45 | 3,200 |
| 27 Mar 2024 | 9.44 | 9.53 | 9.44 | 9.51 | 9.47 | 11,400 |
| 26 Mar 2024 | 9.56 | 9.56 | 9.44 | 9.44 | 9.40 | 23,000 |
| 25 Mar 2024 | 9.50 | 9.53 | 9.50 | 9.52 | 9.48 | 3,700 |
| 22 Mar 2024 | 9.45 | 9.47 | 9.45 | 9.47 | 9.43 | 600 |
| 21 Mar 2024 | 9.50 | 9.50 | 9.44 | 9.44 | 9.40 | 2,400 |
| 20 Mar 2024 | 9.46 | 9.46 | 9.42 | 9.43 | 9.39 | 1,100 |
| 19 Mar 2024 | 9.47 | 9.47 | 9.41 | 9.41 | 9.37 | 500 |
| 18 Mar 2024 | 9.38 | 9.41 | 9.38 | 9.40 | 9.36 | 2,300 |
| 15 Mar 2024 | 9.36 | 9.41 | 9.36 | 9.41 | 9.37 | 2,700 |
| 14 Mar 2024 | 9.43 | 9.44 | 9.31 | 9.43 | 9.39 | 2,300 |
| 14 Mar 2024 | 0.041 Dividend | |||||
| 13 Mar 2024 | 9.51 | 9.51 | 9.49 | 9.51 | 9.43 | 3,900 |
| 12 Mar 2024 | 9.49 | 9.53 | 9.49 | 9.52 | 9.44 | 2,000 |
| 11 Mar 2024 | 9.53 | 9.57 | 9.51 | 9.52 | 9.44 | 4,400 |
| 08 Mar 2024 | 9.54 | 9.54 | 9.53 | 9.53 | 9.45 | 1,200 |
| 07 Mar 2024 | 9.58 | 9.58 | 9.52 | 9.54 | 9.46 | 2,500 |
| 06 Mar 2024 | 9.44 | 9.54 | 9.44 | 9.53 | 9.45 | 10,500 |
| 05 Mar 2024 | 9.44 | 9.47 | 9.44 | 9.47 | 9.39 | 11,300 |
| 04 Mar 2024 | 9.44 | 9.45 | 9.38 | 9.41 | 9.33 | 7,400 |
| 01 Mar 2024 | 9.35 | 9.47 | 9.35 | 9.41 | 9.33 | 13,000 |
| 29 Feb 2024 | 9.42 | 9.44 | 9.33 | 9.33 | 9.25 | 9,400 |
| 28 Feb 2024 | 9.17 | 9.41 | 9.17 | 9.38 | 9.30 | 336,600 |
| 27 Feb 2024 | 9.43 | 9.43 | 9.34 | 9.37 | 9.29 | 5,600 |
| 26 Feb 2024 | 9.48 | 9.48 | 9.33 | 9.39 | 9.31 | 8,100 |
| 23 Feb 2024 | 9.42 | 9.52 | 9.42 | 9.49 | 9.41 | 3,200 |
| 22 Feb 2024 | 9.49 | 9.53 | 9.46 | 9.46 | 9.38 | 11,200 |
| 21 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.43 | - |
| 20 Feb 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.43 | - |
| 16 Feb 2024 | 9.62 | 9.62 | 9.51 | 9.51 | 9.43 | 1,100 |
| 15 Feb 2024 | 9.56 | 9.56 | 9.55 | 9.55 | 9.47 | 1,800 |
| 14 Feb 2024 | 9.50 | 9.54 | 9.50 | 9.54 | 9.46 | 300 |
| 14 Feb 2024 | 0.041 Dividend | |||||
| 13 Feb 2024 | 9.54 | 9.54 | 9.54 | 9.54 | 9.42 | 100 |
| 12 Feb 2024 | 9.68 | 9.68 | 9.63 | 9.63 | 9.50 | 4,400 |
| 09 Feb 2024 | 9.86 | 9.86 | 9.76 | 9.76 | 9.63 | 1,500 |
| 08 Feb 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.65 | 1,000 |
| 07 Feb 2024 | 9.72 | 9.77 | 9.71 | 9.77 | 9.64 | 4,600 |
| 06 Feb 2024 | 9.82 | 9.82 | 9.75 | 9.75 | 9.62 | 1,400 |
| 05 Feb 2024 | 9.74 | 9.93 | 9.69 | 9.87 | 9.74 | 4,000 |
| 02 Feb 2024 | 9.89 | 9.89 | 9.89 | 9.89 | 9.76 | 2,200 |
| 01 Feb 2024 | 10.10 | 10.10 | 9.82 | 9.82 | 9.69 | 2,700 |
| 31 Jan 2024 | 9.72 | 9.81 | 9.71 | 9.81 | 9.68 | 600 |
| 30 Jan 2024 | 9.60 | 9.70 | 9.60 | 9.70 | 9.57 | 7,800 |
| 29 Jan 2024 | 9.66 | 9.66 | 9.60 | 9.62 | 9.49 | 5,500 |
| 26 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.52 | 500 |
| 25 Jan 2024 | 9.71 | 9.71 | 9.71 | 9.71 | 9.58 | 100 |
| 24 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.43 | - |
| 23 Jan 2024 | 9.55 | 9.64 | 9.55 | 9.55 | 9.43 | 800 |
| 22 Jan 2024 | 9.58 | 9.61 | 9.57 | 9.58 | 9.46 | 4,200 |
| 19 Jan 2024 | 9.54 | 9.59 | 9.54 | 9.59 | 9.47 | 1,500 |
| 18 Jan 2024 | 9.63 | 9.63 | 9.60 | 9.63 | 9.50 | 2,900 |
| 17 Jan 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.48 | - |
| 16 Jan 2024 | 9.68 | 9.68 | 9.58 | 9.60 | 9.48 | 22,300 |
| 12 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.55 | 1,200 |
| 11 Jan 2024 | 9.72 | 9.76 | 9.64 | 9.70 | 9.57 | 5,500 |
| 11 Jan 2024 | 0.041 Dividend | |||||
| 10 Jan 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.68 | 100 |
| 09 Jan 2024 | 9.93 | 9.93 | 9.76 | 9.84 | 9.67 | 3,800 |
| 08 Jan 2024 | 9.90 | 10.00 | 9.90 | 10.00 | 9.83 | 300 |
| 05 Jan 2024 | 9.82 | 9.85 | 9.71 | 9.79 | 9.62 | 6,500 |
| 04 Jan 2024 | 9.70 | 9.76 | 9.70 | 9.75 | 9.58 | 3,000 |
| 03 Jan 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.51 | 300 |
| 02 Jan 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.52 | 200 |
| 29 Dec 2023 | 9.73 | 9.74 | 9.68 | 9.73 | 9.56 | 5,300 |
| 28 Dec 2023 | 9.74 | 9.79 | 9.74 | 9.79 | 9.62 | 49,400 |
| 27 Dec 2023 | 9.75 | 9.79 | 9.73 | 9.79 | 9.62 | 2,000 |
| 26 Dec 2023 | 9.74 | 9.79 | 9.74 | 9.78 | 9.61 | 2,100 |
| 22 Dec 2023 | 9.72 | 9.73 | 9.72 | 9.73 | 9.56 | 300 |
| 21 Dec 2023 | 9.75 | 9.77 | 9.71 | 9.77 | 9.60 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.