Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Government Fd, Inc. (NY: EGF )

9.305 -0.035 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.789 8.867 8.655 8.712 202,277 -0.10(-1.11%)
Oct 29, 2009 8.815 8.856 8.789 8.810 92,804 -0.01(-0.12%)
Oct 28, 2009 8.970 8.970 8.815 8.820 91,353 -0.09(-1.04%)
Oct 27, 2009 8.929 8.949 8.841 8.913 123,322 +0.00(+0.01%)
Oct 26, 2009 8.980 8.980 8.882 8.913 67,785 -0.06(-0.64%)
Oct 23, 2009 8.944 8.970 8.934 8.970 60,910 +0.03(+0.35%)
Oct 22, 2009 9.022 9.027 8.929 8.939 133,219 -0.07(-0.75%)
Oct 21, 2009 9.047 9.115 8.986 9.006 113,061 -0.01(-0.06%)
Oct 20, 2009 8.944 9.017 8.944 9.011 89,459 +0.13(+1.45%)
Oct 19, 2009 8.908 8.924 8.846 8.882 82,209 -0.03(-0.29%)
Oct 16, 2009 8.944 8.960 8.894 8.908 80,873 -0.06(-0.63%)
Oct 15, 2009 8.944 8.986 8.934 8.965 80,705 -0.04(-0.46%)
Oct 14, 2009 9.099 9.125 9.001 9.006 115,261 -0.08(-0.89%)
Oct 13, 2009 9.140 9.140 9.058 9.087 84,800 -0.09(-1.03%)
Oct 12, 2009 9.182 9.182 9.130 9.182 68,232 +0.04(+0.45%)
Oct 09, 2009 9.130 9.146 9.130 9.140 100,606 -0.04(-0.45%)
Oct 08, 2009 9.290 9.290 9.151 9.182 98,811 -0.02(-0.17%)
Oct 07, 2009 9.197 9.197 9.151 9.197 65,798 +0.01(+0.11%)
Oct 06, 2009 9.187 9.187 9.115 9.187 38,684 +0.03(+0.28%)
Oct 05, 2009 9.208 9.228 9.089 9.161 102,745 -0.03(-0.34%)
Oct 02, 2009 9.104 9.192 9.104 9.192 30,045 +0.09(+0.96%)
Oct 01, 2009 9.104 9.166 9.099 9.104 58,079 -0.01(-0.11%)
Sep 30, 2009 9.037 9.192 9.037 9.115 82,159 +0.05(+0.57%)
Sep 29, 2009 9.017 9.063 8.980 9.063 124,273 +0.05(+0.52%)
Sep 28, 2009 9.037 9.063 9.016 9.017 62,518 -0.05(-0.51%)
Sep 25, 2009 9.068 9.135 9.007 9.063 58,445 +0.02(+0.23%)
Sep 24, 2009 9.053 9.099 9.011 9.042 59,541 -0.05(-0.51%)
Sep 23, 2009 9.099 9.161 9.037 9.089 113,620 -0.03(-0.28%)
Sep 22, 2009 9.285 9.290 9.084 9.115 112,476 -0.13(-1.40%)
Sep 21, 2009 9.202 9.285 9.130 9.244 61,704 -0.01(-0.06%)
Sep 18, 2009 9.208 9.270 9.179 9.249 74,617 +0.11(+1.19%)
Sep 17, 2009 9.037 9.213 9.037 9.140 73,120 +0.03(+0.29%)
Sep 16, 2009 8.986 9.151 8.986 9.114 35,839 +0.10(+1.10%)
Sep 15, 2009 8.918 9.099 8.918 9.015 81,791 +0.07(+0.79%)
Sep 14, 2009 8.918 8.949 8.887 8.944 23,723 +0.06(+0.64%)
Sep 11, 2009 8.929 8.929 8.862 8.887 64,944 -0.08(-0.86%)
Sep 10, 2009 8.929 8.970 8.893 8.965 54,594 +0.01(+0.12%)
Sep 09, 2009 8.986 8.993 8.934 8.955 49,470 -0.06(-0.69%)
Sep 08, 2009 8.970 9.037 8.949 9.016 63,046 +0.05(+0.52%)
Sep 04, 2009 8.898 8.986 8.898 8.970 28,074 +0.05(+0.58%)
Sep 03, 2009 8.929 8.986 8.882 8.918 55,767 +0.02(+0.23%)
Sep 02, 2009 8.939 8.939 8.856 8.898 71,706 -0.02(-0.23%)
Sep 01, 2009 8.887 8.991 8.856 8.918 72,794 +0.06(+0.70%)
Aug 31, 2009 8.836 8.934 8.831 8.856 106,117 +0.03(+0.29%)
Aug 28, 2009 8.831 8.893 8.810 8.831 48,368 +0.00(+0.00%)
Aug 27, 2009 8.815 8.851 8.815 8.831 42,315 +0.00(+0.00%)
Aug 26, 2009 8.872 8.872 8.794 8.831 78,098 +0.04(+0.47%)
Aug 25, 2009 8.846 8.872 8.789 8.789 103,330 -0.02(-0.18%)
Aug 24, 2009 8.877 9.011 8.789 8.805 139,197 -0.12(-1.29%)
Aug 21, 2009 8.918 8.960 8.856 8.920 38,159 +0.05(+0.54%)
Aug 20, 2009 8.851 8.924 8.851 8.872 33,177 -0.02(-0.23%)
Aug 19, 2009 8.743 8.908 8.738 8.893 46,253 -0.01(-0.12%)
Aug 18, 2009 8.763 8.924 8.758 8.903 85,304 +0.11(+1.29%)
Aug 17, 2009 8.779 8.851 8.717 8.789 47,179 +0.01(+0.12%)
Aug 14, 2009 8.712 8.820 8.702 8.779 66,315 +0.03(+0.29%)
Aug 13, 2009 8.825 8.836 8.743 8.753 91,907 -0.06(-0.70%)
Aug 12, 2009 8.893 8.908 8.789 8.815 100,999 -0.09(-1.04%)
Aug 11, 2009 8.975 8.975 8.887 8.908 73,832 -0.14(-1.60%)
Aug 10, 2009 8.862 9.053 8.862 9.053 46,925 +0.14(+1.52%)
Aug 07, 2009 8.882 8.986 8.882 8.917 23,721 +0.01(+0.10%)
Aug 06, 2009 8.934 9.088 8.794 8.908 80,589 -0.04(-0.46%)
Aug 05, 2009 8.913 8.986 8.882 8.949 51,157 +0.06(+0.64%)
Aug 04, 2009 8.769 8.960 8.758 8.893 66,598 +0.08(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.