Advertisement
U.S. markets closed

BlackRock Enhanced Government Fund, Inc. (EGF)

NYSE - NYSE Delayed Price. Currency in USD
9.49-0.02 (-0.21%)
At close: 03:46PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.509.509.499.499.493,200
Mar 27, 20249.449.539.449.519.5111,400
Mar 26, 20249.569.569.449.449.4423,000
Mar 25, 20249.509.539.509.529.523,700
Mar 22, 20249.459.479.459.479.47600
Mar 21, 20249.509.509.449.449.442,400
Mar 20, 20249.469.469.429.439.431,100
Mar 19, 20249.479.479.419.419.41500
Mar 18, 20249.389.419.389.409.402,300
Mar 15, 20249.369.419.369.419.412,700
Mar 14, 20249.439.449.319.439.432,300
Mar 14, 20240.041 Dividend
Mar 13, 20249.519.519.499.519.473,900
Mar 12, 20249.499.539.499.529.482,000
Mar 11, 20249.539.579.519.529.484,400
Mar 08, 20249.549.549.539.539.491,200
Mar 07, 20249.589.589.529.549.502,500
Mar 06, 20249.449.549.449.539.4910,500
Mar 05, 20249.449.479.449.479.4311,300
Mar 04, 20249.449.459.389.419.377,400
Mar 01, 20249.359.479.359.419.3713,000
Feb 29, 20249.429.449.339.339.299,400
Feb 28, 20249.179.419.179.389.34336,600
Feb 27, 20249.439.439.349.379.335,600
Feb 26, 20249.489.489.339.399.358,100
Feb 23, 20249.429.529.429.499.453,200
Feb 22, 20249.499.539.469.469.4211,200
Feb 21, 20249.519.519.519.519.47-
Feb 20, 20249.519.519.519.519.47-
Feb 16, 20249.629.629.519.519.471,100
Feb 15, 20249.569.569.559.559.511,800
Feb 14, 20249.509.549.509.549.50300
Feb 14, 20240.041 Dividend
Feb 13, 20249.549.549.549.549.46100
Feb 12, 20249.689.689.639.639.554,400
Feb 09, 20249.869.869.769.769.681,500
Feb 08, 20249.789.789.789.789.701,000
Feb 07, 20249.729.779.719.779.694,600
Feb 06, 20249.829.829.759.759.671,400
Feb 05, 20249.749.939.699.879.794,000
Feb 02, 20249.899.899.899.899.812,200
Feb 01, 202410.1010.109.829.829.742,700
Jan 31, 20249.729.819.719.819.73600
Jan 30, 20249.609.709.609.709.627,800
Jan 29, 20249.669.669.609.629.545,500
Jan 26, 20249.659.659.659.659.57500
Jan 25, 20249.719.719.719.719.63100
Jan 24, 20249.559.559.559.559.47-
Jan 23, 20249.559.649.559.559.47800
Jan 22, 20249.589.619.579.589.504,200
Jan 19, 20249.549.599.549.599.511,500
Jan 18, 20249.639.639.609.639.552,900
Jan 17, 20249.609.609.609.609.52-
Jan 16, 20249.689.689.589.609.5222,300
Jan 12, 20249.689.689.689.689.601,200
Jan 11, 20249.729.769.649.709.625,500
Jan 11, 20240.041 Dividend
Jan 10, 20249.859.859.859.859.72100
Jan 09, 20249.939.939.769.849.713,800
Jan 08, 20249.9010.009.9010.009.87300
Jan 05, 20249.829.859.719.799.676,500
Jan 04, 20249.709.769.709.759.633,000
Jan 03, 20249.689.689.689.689.56300
Jan 02, 20249.699.699.699.699.57200
Dec 29, 20239.739.749.689.739.615,300
Dec 28, 20239.749.799.749.799.6749,400
Dec 27, 20239.759.799.739.799.672,000
Dec 26, 20239.749.799.749.789.662,100
Dec 22, 20239.729.739.729.739.61300
Dec 21, 20239.759.779.719.779.651,500
Dec 20, 20239.859.859.819.819.69300
Dec 19, 20239.709.819.709.819.693,000
Dec 18, 20239.789.789.719.719.591,400
Dec 15, 20239.719.719.689.709.582,800
Dec 14, 20239.729.759.709.759.631,000
Dec 14, 20230.041 Dividend
Dec 13, 20239.659.759.659.759.591,200
Dec 12, 20239.659.659.659.659.49100
Dec 11, 20239.629.629.629.629.46-
Dec 08, 20239.679.689.609.629.461,800
Dec 07, 20239.729.779.729.759.593,000
Dec 06, 20239.639.769.639.769.601,900
Dec 05, 20239.769.769.749.749.581,000
Dec 04, 20239.659.759.589.759.5926,200
Dec 01, 20239.759.759.759.759.59900
Nov 30, 20239.859.859.769.769.601,000
Nov 29, 20239.489.829.489.829.6532,000
Nov 28, 20239.529.639.529.559.398,900
Nov 27, 20239.479.539.389.539.379,000
Nov 24, 20239.569.569.569.569.40100
Nov 22, 20239.619.649.619.649.48800
Nov 21, 20239.559.559.559.559.392,200
Nov 20, 20239.519.519.479.479.31300
Nov 17, 20239.689.689.549.589.424,500
Nov 16, 20239.549.549.549.549.38500
Nov 15, 20239.639.639.639.639.47300
Nov 14, 20239.359.689.299.689.527,600
Nov 14, 20230.041 Dividend
Nov 13, 20239.459.669.459.669.461,200
Nov 10, 20239.589.589.589.589.38-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...