Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

9.340 +0.080 (+0.86%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	9.296	9.316	9.208	9.208	9,574	-0.05(-0.53%)
Feb 28, 2024	9.053	9.287	9.053	9.257	341,092	+0.01(+0.11%)
Feb 27, 2024	9.306	9.306	9.217	9.247	5,708	-0.02(-0.21%)
Feb 26, 2024	9.356	9.356	9.208	9.267	8,171	-0.10(-1.05%)
Feb 23, 2024	9.296	9.395	9.296	9.365	3,287	+0.03(+0.32%)
Feb 22, 2024	9.365	9.403	9.336	9.336	11,315	-0.05(-0.52%)
Feb 16, 2024				9.385	26	-0.04(-0.43%)
Feb 15, 2024	9.435	9.435	9.425	9.425	1,871	+0.01(+0.11%)
Feb 14, 2024	9.375	9.415	9.375	9.415	326	+0.04(+0.43%)
Feb 13, 2024	9.374	9.374	9.374	9.374	104	-0.09(-0.93%)
Feb 12, 2024	9.512	9.512	9.463	9.463	4,509	-0.13(-1.33%)
Feb 09, 2024	9.689	9.689	9.591	9.591	1,503	-0.02(-0.20%)
Feb 08, 2024	9.610	9.610	9.610	9.610	1,058	+0.01(+0.10%)
Feb 07, 2024	9.551	9.600	9.541	9.600	4,660	+0.02(+0.21%)
Feb 06, 2024	9.649	9.649	9.581	9.581	1,378	-0.12(-1.22%)
Feb 05, 2024	9.571	9.758	9.518	9.699	4,100	-0.02(-0.16%)
Feb 02, 2024	9.714	9.714	9.714	9.714	2,282	+0.06(+0.67%)
Feb 01, 2024	9.925	9.925	9.649	9.649	2,700	+0.01(+0.15%)
Jan 31, 2024	9.551	9.635	9.545	9.635	583	+0.10(+1.08%)
Jan 30, 2024	9.433	9.532	9.433	9.532	7,923	+0.08(+0.83%)
Jan 29, 2024	9.492	9.492	9.433	9.453	5,615	-0.03(-0.31%)
Jan 26, 2024	9.482	9.482	9.482	9.482	528	-0.06(-0.62%)
Jan 25, 2024	9.541	9.541	9.541	9.541	113	+0.16(+1.67%)
Jan 23, 2024				9.384	1	-0.03(-0.31%)
Jan 22, 2024	9.414	9.443	9.404	9.414	4,286	-0.01(-0.10%)
Jan 19, 2024	9.374	9.423	9.370	9.423	1,511	-0.04(-0.42%)
Jan 18, 2024	9.463	9.463	9.433	9.463	2,967	+0.03(+0.31%)
Jan 16, 2024				9.433	45	-0.08(-0.83%)
Jan 12, 2024	9.512	9.512	9.512	9.512	1,243	-0.02(-0.21%)
Jan 11, 2024	9.551	9.591	9.473	9.532	5,587	-0.11(-1.11%)
Jan 10, 2024	9.639	9.639	9.639	9.639	104	+0.01(+0.10%)
Jan 09, 2024	9.717	9.717	9.551	9.629	3,909	-0.16(-1.60%)
Jan 08, 2024	9.688	9.785	9.688	9.785	335	+0.21(+2.20%)
Jan 05, 2024	9.609	9.639	9.504	9.575	6,596	+0.03(+0.36%)
Jan 04, 2024	9.492	9.551	9.487	9.541	3,100	+0.07(+0.72%)
Jan 03, 2024	9.472	9.472	9.472	9.472	277	-0.01(-0.10%)
Jan 02, 2024	9.482	9.482	9.482	9.482	184	-0.04(-0.46%)
Dec 29, 2023	9.521	9.531	9.472	9.526	5,375	-0.05(-0.57%)
Dec 28, 2023	9.531	9.580	9.531	9.580	50,514	-0.00(-0.05%)
Dec 27, 2023	9.541	9.585	9.521	9.585	2,021	+0.01(+0.15%)
Dec 26, 2023	9.529	9.580	9.529	9.570	2,150	+0.05(+0.51%)
Dec 22, 2023	9.511	9.521	9.511	9.521	268	-0.04(-0.41%)
Dec 21, 2023	9.541	9.560	9.502	9.560	1,554	-0.04(-0.41%)
Dec 20, 2023	9.639	9.639	9.600	9.600	292	+0.00(+0.00%)
Dec 19, 2023	9.492	9.600	9.492	9.600	3,105	+0.10(+1.03%)
Dec 18, 2023	9.567	9.567	9.502	9.502	1,468	+0.01(+0.10%)
Dec 15, 2023	9.502	9.502	9.467	9.492	2,894	-0.05(-0.52%)
Dec 14, 2023	9.511	9.542	9.492	9.542	1,050	+0.04(+0.43%)
Dec 13, 2023	9.403	9.501	9.403	9.501	1,272	+0.10(+1.04%)
Dec 12, 2023	9.403	9.403	9.403	9.403	102	+0.03(+0.30%)
Dec 08, 2023				9.375	14	-0.13(-1.32%)
Dec 07, 2023	9.471	9.515	9.469	9.501	3,040	-0.01(-0.10%)
Dec 06, 2023	9.384	9.510	9.384	9.510	1,907	+0.02(+0.21%)
Dec 05, 2023	9.510	9.510	9.491	9.491	1,025	-0.01(-0.10%)
Dec 04, 2023	9.403	9.501	9.335	9.501	26,879	-0.00(-0.04%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

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

Historical Prices