EGF - BlackRock Enhanced Government Fund, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202013.1913.1913.1513.1513.151,200
Jan 16, 202013.0813.5213.0813.1713.1718,700
Jan 15, 202013.1113.1113.1013.1013.10700
Jan 14, 202013.1013.1013.0313.0713.075,100
Jan 13, 202013.0813.1113.0613.0613.061,300
Jan 10, 202013.1313.2213.0013.1413.145,400
Jan 09, 202013.1013.1013.0513.0613.06600
Jan 08, 202013.0513.0513.0413.0413.041,000
Jan 07, 202012.9513.0212.9513.0213.024,100
Jan 06, 202013.2513.2512.9112.9212.9274,900
Jan 03, 202013.1013.1013.1013.1013.10100
Jan 02, 202013.1313.1313.0813.0813.081,800
Dec 31, 201913.1613.1813.1413.1513.1511,000
Dec 30, 201913.0913.1613.0913.1613.161,700
Dec 30, 20190.041 Dividend
Dec 27, 201913.1613.1613.1313.1413.102,900
Dec 26, 201913.0413.0413.0213.0212.98500
Dec 24, 201913.0713.0713.0513.0513.011,400
Dec 23, 201913.0613.0913.0313.0813.042,400
Dec 20, 201913.0213.1113.0213.0813.047,800
Dec 19, 201913.0713.0813.0713.0813.041,200
Dec 18, 201913.1013.1213.0913.1213.082,500
Dec 17, 201913.0413.0813.0413.0613.023,000
Dec 16, 201913.1613.1613.0613.0713.0324,500
Dec 13, 201913.1613.1613.0513.1513.112,200
Dec 13, 20190.041 Dividend
Dec 12, 201913.1513.1513.0813.1513.072,000
Dec 11, 201913.1013.1113.0913.1013.025,600
Dec 10, 201913.1613.1613.0713.1213.041,500
Dec 09, 201913.0613.1013.0613.1013.021,700
Dec 06, 201913.0713.0713.0713.0712.991,300
Dec 05, 201913.0613.0913.0113.0913.0110,900
Dec 04, 201913.0613.0613.0413.0412.963,900
Dec 03, 201913.0413.0712.9813.0612.9890,300
Dec 02, 201913.0413.0613.0313.0512.97132,200
Nov 29, 201912.9813.0412.9313.0212.9418,500
Nov 27, 201912.9713.0012.9712.9912.9119,800
Nov 26, 201912.9112.9512.9112.9512.878,300
Nov 25, 201912.9412.9412.9412.9412.86300
Nov 22, 201912.9512.9512.9112.9112.831,100
Nov 21, 201913.0113.0112.8812.9112.831,500
Nov 20, 201912.9312.9312.9312.9312.85-
Nov 19, 201913.0913.0912.9012.9312.856,100
Nov 18, 201913.0013.0312.9112.9912.914,600
Nov 15, 201913.0613.0612.9813.0212.943,400
Nov 14, 201912.9912.9912.9912.9912.911,600
Nov 14, 20190.041 Dividend
Nov 13, 201913.0213.0513.0213.0512.931,400
Nov 12, 201913.1613.1613.0013.0012.882,300
Nov 11, 201913.1313.1713.1313.1713.05600
Nov 08, 201913.0813.0813.0313.0512.9314,500
Nov 07, 201913.0513.0613.0513.0612.94600
Nov 06, 201913.0413.1013.0113.1012.981,900
Nov 05, 201913.0313.0713.0313.0712.952,800
Nov 04, 201913.0913.0912.9913.0312.9125,100
Nov 01, 201913.0813.0813.0213.0412.923,300
Oct 31, 201913.0013.0713.0013.0112.893,200
Oct 30, 201912.8413.0012.8412.9712.8510,500
Oct 29, 201912.9212.9212.9112.9112.79800
Oct 28, 201912.9212.9212.9012.9012.781,700
Oct 25, 201912.8713.0912.8512.9512.8314,500
Oct 24, 201912.9612.9612.9112.9112.793,600
Oct 23, 201913.0013.0012.9612.9812.862,100
Oct 22, 201912.9212.9712.9212.9712.852,200
Oct 21, 201912.9312.9312.9212.9312.811,900
Oct 18, 201912.9512.9512.9512.9512.83500
Oct 17, 201912.9512.9512.9412.9412.821,900
Oct 16, 201912.9712.9712.9212.9412.823,000
Oct 15, 201912.9213.0012.8912.9712.8524,200
Oct 14, 201912.9612.9712.9612.9712.8515,600
Oct 11, 201913.0113.0113.0113.0112.89100
Oct 11, 20190.041 Dividend
Oct 10, 201912.9812.9812.9812.9812.82100
Oct 09, 201913.0313.0512.9812.9812.826,600
Oct 08, 201912.9613.0012.9613.0012.844,800
Oct 07, 201912.9812.9812.9512.9712.813,400
Oct 04, 201913.1413.1412.9712.9912.833,200
Oct 03, 201912.9012.9712.9012.9412.784,700
Oct 02, 201912.9212.9812.9212.9512.795,200
Oct 01, 201912.9412.9412.8912.9212.7637,400
Sep 30, 201912.9012.9112.8712.9012.7463,900
Sep 27, 201912.8512.8912.8512.8812.7240,900
Sep 26, 201912.8812.9012.8212.8612.704,500
Sep 25, 201912.8312.8712.8312.8512.692,400
Sep 24, 201912.8412.8612.8312.8612.704,900
Sep 23, 201912.8412.8412.8212.8412.68103,600
Sep 20, 201912.8112.8412.8112.8412.681,600
Sep 19, 201912.8512.8712.8512.8712.716,900
Sep 18, 201912.8212.8212.7912.7912.633,100
Sep 17, 201912.8112.8112.8012.8012.64900
Sep 16, 201912.8512.8712.8012.8012.643,000
Sep 13, 201912.8712.8712.8412.8512.693,000
Sep 13, 20190.041 Dividend
Sep 12, 201912.9312.9312.9012.9112.714,400
Sep 11, 201912.9112.9112.8812.9112.715,000
Sep 10, 201912.9212.9512.8912.9212.7235,900
Sep 09, 201912.9912.9912.8812.8812.684,200
Sep 06, 201912.9413.0012.9312.9912.7910,200
Sep 05, 201912.9512.9812.9312.9412.74108,300
Sep 04, 201912.9012.9812.9012.9512.7512,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...