EGF - BlackRock Enhanced Government Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201913.1213.1312.9812.9812.9822,600
Aug 22, 201913.1813.2213.1213.1413.1415,000
Aug 21, 201913.1713.2213.1713.2013.202,900
Aug 20, 201913.1913.2013.1713.2013.205,300
Aug 19, 201913.2013.2513.1913.2013.20200
Aug 16, 201913.2113.2513.2113.2513.255,200
Aug 15, 201913.2013.2513.1913.2513.251,900
Aug 14, 201913.2013.2713.1513.2113.212,300
Aug 14, 20190.041 Dividend
Aug 13, 201913.2413.2413.1713.1713.13300
Aug 12, 201913.0913.1613.0913.1613.122,000
Aug 09, 201913.0713.1613.0713.1213.084,200
Aug 08, 201913.1613.1813.1213.1313.096,400
Aug 07, 201913.1013.2213.1013.1313.096,000
Aug 06, 201913.2013.2113.1813.1913.153,600
Aug 05, 201913.1513.2213.1313.2213.184,200
Aug 02, 201913.0613.1313.0613.1313.096,900
Aug 01, 201913.1113.1213.1013.1213.0810,400
Jul 31, 201913.1113.1113.0913.0913.05300
Jul 30, 201913.1113.1113.1013.1013.06600
Jul 29, 201913.1513.1513.1113.1113.072,600
Jul 26, 201913.1013.1013.1013.1013.06500
Jul 25, 201913.0913.1213.0813.1213.084,100
Jul 24, 201913.0913.0913.0913.0913.05-
Jul 23, 201913.0413.1113.0413.0913.0516,200
Jul 22, 201913.1013.1013.1013.1013.06200
Jul 19, 201913.0713.0713.0713.0713.033,600
Jul 18, 201913.0513.0613.0513.0613.021,800
Jul 17, 201913.0513.0613.0213.0212.984,500
Jul 16, 201913.0413.0413.0313.0312.99400
Jul 15, 201913.0013.0413.0013.0212.982,000
Jul 12, 201913.0313.0313.0113.0212.984,200
Jul 12, 20190.041 Dividend
Jul 11, 201913.0413.0613.0213.0512.974,600
Jul 10, 201913.0513.0513.0313.0412.964,300
Jul 09, 201913.0813.0813.0513.0512.975,900
Jul 08, 201913.0713.0713.0713.0712.99200
Jul 05, 201913.0513.0613.0513.0612.984,100
Jul 03, 201913.0813.0913.0813.0813.0022,600
Jul 02, 201913.0813.0813.0613.0712.992,500
Jul 01, 201913.0913.1113.0813.0913.0111,800
Jun 28, 201913.1513.1513.0613.0913.015,500
Jun 27, 201913.1013.1013.0713.1013.022,200
Jun 26, 201913.1513.1513.0613.1013.024,300
Jun 25, 201913.0613.1213.0613.1013.025,100
Jun 24, 201913.0513.1213.0513.1213.046,800
Jun 21, 201913.0913.0913.0713.0712.991,300
Jun 20, 201913.0513.0513.0513.0512.97500
Jun 19, 201913.1013.1013.0513.0512.974,700
Jun 18, 201913.0313.0313.0313.0312.95-
Jun 17, 201913.0913.1213.0313.0312.951,900
Jun 14, 201913.1213.1213.0013.0312.951,100
Jun 13, 201913.0713.0713.0413.0412.96300
Jun 13, 20190.041 Dividend
Jun 12, 201913.1413.1413.1113.1112.991,400
Jun 11, 201913.1813.1813.0813.0812.96400
Jun 10, 201913.0313.0313.0113.0312.911,600
Jun 07, 201913.0713.0713.0713.0712.95400
Jun 06, 201913.0113.0413.0013.0112.8925,100
Jun 05, 201913.1013.1013.0113.0212.909,700
Jun 04, 201913.0113.0313.0113.0112.89800
Jun 03, 201913.0613.0813.0613.0812.962,100
May 31, 201913.1213.1213.0813.0812.961,700
May 30, 201913.0513.1013.0513.0512.935,600
May 29, 201912.9513.0912.9513.0612.944,500
May 28, 201913.0713.0713.0313.0312.91400
May 24, 201913.0813.0813.0213.0412.922,700
May 23, 201913.0513.1513.0513.0512.931,200
May 22, 201913.0313.0312.9913.0112.8921,100
May 21, 201913.0313.0313.0313.0312.915,700
May 20, 201912.9713.0212.9713.0212.901,900
May 17, 201913.0513.0513.0413.0412.92600
May 16, 201913.0213.0513.0213.0512.931,500
May 15, 201913.0513.0713.0513.0712.951,000
May 14, 201913.0713.0813.0413.0412.922,400
May 14, 20190.041 Dividend
May 13, 201913.0613.1513.0613.0812.92900
May 10, 201913.0813.0913.0713.0912.9314,800
May 09, 201913.1013.1113.0613.0612.9014,700
May 08, 201913.1013.1013.0713.1012.943,900
May 07, 201913.1013.1013.0513.0712.915,700
May 06, 201913.0713.0913.0713.0912.93700
May 03, 201913.1013.1013.1013.1012.941,100
May 02, 201913.0413.0913.0413.0912.93500
May 01, 201913.0813.1313.0813.1012.944,100
Apr 30, 201913.1413.1413.0813.1112.952,100
Apr 29, 201913.1013.1013.0913.0912.931,900
Apr 26, 201913.1513.1513.1013.1012.945,100
Apr 25, 201913.0713.0713.0713.0712.91100
Apr 24, 201913.1413.1413.0113.0112.851,500
Apr 23, 201913.0713.1013.0713.0812.924,500
Apr 22, 201913.0813.0813.0313.0512.891,800
Apr 18, 201913.0513.0513.0513.0512.89100
Apr 17, 201913.0513.0513.0113.0512.8911,900
Apr 16, 201913.1213.1213.0313.0512.892,100
Apr 15, 201913.0513.0613.0213.0512.8912,600
Apr 12, 201913.0013.0012.9713.0012.8437,100
Apr 12, 20190.041 Dividend
Apr 11, 201913.0213.0213.0213.0212.821,400
Apr 10, 201913.0213.0313.0213.0312.831,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...