Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 9:14PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
BlackRock Enhanced Government Fund, Inc. (EGF)At 1:00PM ET: 17.07   0.00 (0.00%)  
MORE ON EGF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-0916.8617.1216.8617.0716,10017.07
25-Nov-0917.0017.1717.0017.0745,00017.07
24-Nov-0916.9817.1616.9817.0647,30017.06
23-Nov-0917.3917.4016.9817.0262,70017.02
20-Nov-0917.2017.2617.2017.2424,10017.24
19-Nov-0917.2017.4017.1517.3124,40017.31
18-Nov-0917.3317.3317.1617.3124,80017.31
17-Nov-0917.1017.3417.0017.2456,40017.24
16-Nov-0916.8317.2316.8317.1869,00017.18
13-Nov-0916.6616.9016.6616.9053,40016.90
12-Nov-0917.0417.0616.7116.7155,60016.71
11-Nov-0916.9017.1016.9016.9737,10016.97
10-Nov-0916.7917.1216.7916.9870,40016.98
10-Nov-09 $ 0.105 Dividend
9-Nov-0916.8516.9916.8516.9639,90016.85
6-Nov-0916.9216.9316.7116.8741,80016.77
5-Nov-0916.8217.1016.8216.8743,20016.77
4-Nov-0916.8416.9916.7916.9536,40016.85
3-Nov-0916.7716.9916.5316.8990,70016.79
2-Nov-0916.9517.0316.7316.7836,30016.68
30-Oct-0917.0217.1716.7616.87104,50016.77
29-Oct-0917.0717.1517.0217.0648,00016.95
28-Oct-0917.3717.3717.0717.0847,20016.97
27-Oct-0917.2917.3317.1217.2663,70017.15
26-Oct-0917.3917.3917.2017.2635,10017.15
23-Oct-0917.3017.4417.2617.3731,50017.26
22-Oct-0917.4717.4817.2917.3168,80017.20
21-Oct-0917.5217.6517.4017.4458,40017.33
20-Oct-0917.2217.4617.1917.4546,20017.34
19-Oct-0917.2517.2817.1317.2042,50017.09
16-Oct-0917.3217.3517.2217.2541,80017.14
15-Oct-0917.3217.4017.3017.3641,70017.25
14-Oct-0917.6217.6717.4317.4459,60017.33
13-Oct-0917.7017.7017.5417.6043,80017.49
13-Oct-09 $ 0.105 Dividend
12-Oct-0917.6817.7817.6817.7835,30017.57
9-Oct-0917.6817.7117.6817.7052,00017.49
8-Oct-0917.9917.9917.7217.7851,10017.57
7-Oct-0917.8117.8117.7217.8134,00017.60
6-Oct-0917.7917.7917.6517.7920,00017.58
5-Oct-0917.8317.8717.6017.7453,10017.53
2-Oct-0917.6317.8017.6317.8015,60017.59
1-Oct-0917.6317.7517.6217.6330,00017.42
30-Sep-0917.5017.8017.5017.6542,50017.44
29-Sep-0917.4617.5517.3917.5564,20017.34
28-Sep-0917.5017.5517.4617.4632,30017.25
25-Sep-0917.5617.6917.4417.5530,20017.34
24-Sep-0917.5317.6217.4517.5130,80017.30
23-Sep-0917.6217.7417.5017.6058,70017.39
22-Sep-0917.9817.9917.5917.6558,10017.44
21-Sep-0917.8217.9817.6817.9031,90017.68
18-Sep-0917.8317.9517.7717.9138,60017.69
17-Sep-0917.5017.8417.5017.7037,80017.49
16-Sep-0917.4017.7217.4017.6518,60017.44
15-Sep-0917.2717.6217.2717.4642,30017.25
14-Sep-0917.2717.3317.2117.3212,30017.11
11-Sep-0917.2917.2917.1617.2133,60017.00
11-Sep-09 $ 0.105 Dividend
10-Sep-0917.2917.3717.2217.3628,20017.05
9-Sep-0917.4017.4117.3017.3425,60017.03
8-Sep-0917.3717.5017.3317.4632,60017.15
4-Sep-0917.2317.4017.2317.3714,50017.06
3-Sep-0917.2917.4017.2017.2728,80016.96
2-Sep-0917.3117.3117.1517.2337,10016.92
1-Sep-0917.2117.4117.1517.2737,60016.96
31-Aug-0917.1117.3017.1017.1554,80016.84
28-Aug-0917.1017.2217.0617.1025,00016.79
27-Aug-0917.0717.1417.0717.1021,90016.79
26-Aug-0917.1817.1817.0317.1040,40016.79
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions