EGF - BlackRock Enhanced Government Fund, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 01, 2023 | 9.79 | 9.97 | 9.71 | 9.71 | 9.71 | 1,400 |
| May 31, 2023 | 9.67 | 9.85 | 9.67 | 9.79 | 9.79 | 1,000 |
| May 30, 2023 | 9.77 | 9.80 | 9.77 | 9.80 | 9.80 | 500 |
| May 26, 2023 | 9.87 | 9.87 | 9.65 | 9.65 | 9.65 | 3,600 |
| May 25, 2023 | 9.90 | 9.90 | 9.76 | 9.76 | 9.76 | 1,500 |
| May 24, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| May 23, 2023 | 9.77 | 9.97 | 9.75 | 9.97 | 9.97 | 1,900 |
| May 22, 2023 | 10.07 | 10.07 | 9.74 | 9.77 | 9.77 | 2,000 |
| May 19, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 200 |
| May 18, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| May 17, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| May 16, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 400 |
| May 15, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| May 12, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| May 12, 2023 | 0.041 Dividend | |||||
| May 11, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.06 | 400 |
| May 10, 2023 | 10.03 | 10.03 | 10.03 | 10.03 | 9.99 | 200 |
| May 09, 2023 | 9.98 | 10.05 | 9.98 | 10.05 | 10.01 | 600 |
| May 08, 2023 | 10.00 | 10.04 | 9.90 | 9.91 | 9.87 | 1,900 |
| May 05, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.96 | 200 |
| May 04, 2023 | 9.85 | 9.87 | 9.85 | 9.87 | 9.83 | 200 |
| May 03, 2023 | 10.47 | 10.47 | 10.25 | 10.35 | 10.31 | 3,700 |
| May 02, 2023 | 10.23 | 10.29 | 9.97 | 10.29 | 10.25 | 14,000 |
| May 01, 2023 | 10.13 | 10.30 | 10.03 | 10.30 | 10.26 | 20,300 |
| Apr 28, 2023 | 9.96 | 10.26 | 9.94 | 10.26 | 10.22 | 4,300 |
| Apr 27, 2023 | 9.85 | 9.95 | 9.85 | 9.95 | 9.91 | 6,000 |
| Apr 26, 2023 | 9.85 | 9.85 | 9.78 | 9.78 | 9.74 | 300 |
| Apr 25, 2023 | 9.78 | 9.81 | 9.78 | 9.81 | 9.77 | 400 |
| Apr 24, 2023 | 9.70 | 9.81 | 9.70 | 9.81 | 9.77 | 1,200 |
| Apr 21, 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.62 | 1,800 |
| Apr 20, 2023 | 9.65 | 9.74 | 9.65 | 9.68 | 9.64 | 400 |
| Apr 19, 2023 | 9.74 | 9.74 | 9.73 | 9.73 | 9.69 | 200 |
| Apr 18, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | 300 |
| Apr 17, 2023 | 9.79 | 9.79 | 9.74 | 9.74 | 9.70 | 300 |
| Apr 14, 2023 | 9.70 | 9.83 | 9.70 | 9.83 | 9.79 | 600 |
| Apr 13, 2023 | 9.69 | 9.85 | 9.65 | 9.65 | 9.61 | 3,600 |
| Apr 13, 2023 | 0.041 Dividend | |||||
| Apr 12, 2023 | 9.86 | 9.86 | 9.67 | 9.80 | 9.72 | 12,200 |
| Apr 11, 2023 | 10.30 | 10.30 | 9.64 | 9.64 | 9.56 | 241,400 |
| Apr 10, 2023 | 10.05 | 10.30 | 10.05 | 10.05 | 9.97 | 6,500 |
| Apr 06, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.97 | 6,500 |
| Apr 05, 2023 | 9.92 | 9.92 | 9.84 | 9.92 | 9.84 | 3,700 |
| Apr 04, 2023 | 9.69 | 9.69 | 9.69 | 9.69 | 9.61 | 800 |
| Apr 03, 2023 | 9.67 | 9.72 | 9.67 | 9.72 | 9.64 | 500 |
| Mar 31, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.67 | 300 |
| Mar 30, 2023 | 9.74 | 9.75 | 9.67 | 9.75 | 9.67 | 2,200 |
| Mar 29, 2023 | 9.70 | 9.70 | 9.67 | 9.67 | 9.59 | 1,800 |
| Mar 28, 2023 | 9.63 | 9.65 | 9.63 | 9.65 | 9.57 | 3,400 |
| Mar 27, 2023 | 9.49 | 9.53 | 9.43 | 9.45 | 9.37 | 3,800 |
| Mar 24, 2023 | 9.51 | 9.56 | 9.50 | 9.56 | 9.48 | 2,100 |
| Mar 23, 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.42 | 1,000 |
| Mar 22, 2023 | 9.53 | 9.63 | 9.53 | 9.63 | 9.55 | 600 |
| Mar 21, 2023 | 9.58 | 9.58 | 9.50 | 9.50 | 9.42 | 700 |
| Mar 20, 2023 | 9.58 | 9.58 | 9.55 | 9.55 | 9.47 | 900 |
| Mar 17, 2023 | 9.59 | 9.60 | 9.47 | 9.60 | 9.52 | 1,700 |
| Mar 16, 2023 | 9.62 | 9.64 | 9.62 | 9.63 | 9.55 | 2,000 |
| Mar 15, 2023 | 9.63 | 9.69 | 9.62 | 9.69 | 9.61 | 5,700 |
| Mar 14, 2023 | 9.49 | 9.52 | 9.49 | 9.52 | 9.44 | 1,000 |
| Mar 14, 2023 | 0.041 Dividend | |||||
| Mar 13, 2023 | 9.63 | 9.67 | 9.61 | 9.61 | 9.49 | 1,500 |
| Mar 10, 2023 | 9.72 | 9.72 | 9.59 | 9.64 | 9.52 | 2,100 |
| Mar 09, 2023 | 9.66 | 9.66 | 9.63 | 9.63 | 9.51 | 700 |
| Mar 08, 2023 | 9.64 | 9.64 | 9.64 | 9.64 | 9.52 | - |
| Mar 07, 2023 | 9.70 | 9.70 | 9.64 | 9.64 | 9.52 | 1,600 |
| Mar 06, 2023 | 9.69 | 9.72 | 9.67 | 9.72 | 9.60 | 87,100 |
| Mar 03, 2023 | 9.69 | 9.69 | 9.67 | 9.67 | 9.55 | 1,700 |
| Mar 02, 2023 | 9.69 | 9.69 | 9.63 | 9.67 | 9.55 | 1,500 |
| Mar 01, 2023 | 9.63 | 9.79 | 9.63 | 9.79 | 9.67 | 4,000 |
| Feb 28, 2023 | 9.95 | 9.95 | 9.50 | 9.70 | 9.58 | 7,200 |
| Feb 27, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | 300 |
| Feb 24, 2023 | 9.67 | 9.95 | 9.62 | 9.95 | 9.83 | 6,900 |
| Feb 23, 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.68 | - |
| Feb 22, 2023 | 9.81 | 9.83 | 9.71 | 9.80 | 9.68 | 2,900 |
| Feb 21, 2023 | 10.09 | 10.09 | 9.71 | 9.86 | 9.74 | 3,100 |
| Feb 17, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.05 | - |
| Feb 16, 2023 | 10.18 | 10.18 | 10.18 | 10.18 | 10.05 | - |
| Feb 15, 2023 | 10.15 | 10.18 | 10.15 | 10.18 | 10.05 | 500 |
| Feb 14, 2023 | 10.31 | 10.31 | 10.13 | 10.26 | 10.13 | 800 |
| Feb 14, 2023 | 0.041 Dividend | |||||
| Feb 13, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.00 | - |
| Feb 10, 2023 | 10.17 | 10.17 | 10.16 | 10.17 | 10.00 | 500 |
| Feb 09, 2023 | 10.31 | 10.31 | 10.11 | 10.11 | 9.94 | 1,200 |
| Feb 08, 2023 | 10.11 | 10.23 | 10.11 | 10.23 | 10.06 | 1,200 |
| Feb 07, 2023 | 10.26 | 10.26 | 10.10 | 10.10 | 9.93 | 700 |
| Feb 06, 2023 | 10.17 | 10.34 | 10.17 | 10.34 | 10.17 | 800 |
| Feb 03, 2023 | 10.18 | 10.18 | 10.14 | 10.14 | 9.97 | 900 |
| Feb 02, 2023 | 10.23 | 10.24 | 10.20 | 10.23 | 10.06 | 600 |
| Feb 01, 2023 | 10.19 | 10.19 | 10.19 | 10.19 | 10.02 | 200 |
| Jan 31, 2023 | 10.26 | 10.29 | 10.15 | 10.15 | 9.98 | 900 |
| Jan 30, 2023 | 10.13 | 10.30 | 10.12 | 10.30 | 10.13 | 2,200 |
| Jan 27, 2023 | 10.12 | 10.12 | 10.03 | 10.03 | 9.87 | 400 |
| Jan 26, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | 26,700 |
| Jan 25, 2023 | 10.01 | 10.15 | 10.01 | 10.15 | 9.98 | 700 |
| Jan 24, 2023 | 10.32 | 10.40 | 10.29 | 10.40 | 10.23 | 8,500 |
| Jan 23, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.08 | - |
| Jan 20, 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.08 | 600 |
| Jan 19, 2023 | 10.12 | 10.25 | 10.10 | 10.12 | 9.95 | 3,000 |
| Jan 18, 2023 | 10.10 | 10.31 | 10.10 | 10.31 | 10.14 | 1,000 |
| Jan 17, 2023 | 10.05 | 10.21 | 10.05 | 10.06 | 9.89 | 3,300 |
| Jan 13, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 9.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.