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 )

9.340 +0.080 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2017 10.15 10.17 10.10 10.15 16,382 -0.01(-0.07%)
Jul 28, 2017 10.11 10.16 10.10 10.16 6,233 +0.03(+0.27%)
Jul 27, 2017 10.12 10.13 10.09 10.13 10,048 -0.03(-0.26%)
Jul 26, 2017 10.12 10.17 10.09 10.16 24,181 +0.06(+0.59%)
Jul 25, 2017 10.09 10.12 10.09 10.10 13,743 +0.01(+0.07%)
Jul 24, 2017 10.04 10.09 10.04 10.09 30,093 +0.03(+0.30%)
Jul 21, 2017 10.12 10.12 10.06 10.06 14,392 -0.01(-0.07%)
Jul 20, 2017 10.03 10.11 10.03 10.07 16,830 +0.00(+0.00%)
Jul 19, 2017 10.06 10.07 10.05 10.07 3,242 +0.01(+0.07%)
Jul 18, 2017 10.09 10.09 10.06 10.06 22,816 -0.04(-0.37%)
Jul 17, 2017 10.11 10.11 10.05 10.10 35,051 -0.01(-0.07%)
Jul 14, 2017 10.07 10.12 10.07 10.11 20,606 +0.04(+0.37%)
Jul 13, 2017 10.00 10.08 10.00 10.07 23,547 +0.05(+0.53%)
Jul 12, 2017 10.01 10.05 9.996 10.02 8,193 +0.00(+0.01%)
Jul 11, 2017 9.975 10.02 9.995 10.02 6,283 +0.02(+0.15%)
Jul 10, 2017 9.973 10.00 9.973 10.00 9,069 +0.01(+0.15%)
Jul 07, 2017 9.965 9.988 9.951 9.988 8,057 +0.02(+0.23%)
Jul 06, 2017 9.950 10.03 9.950 9.965 1,764 -0.03(-0.30%)
Jul 05, 2017 9.972 9.995 9.972 9.995 2,873 -0.01(-0.07%)
Jul 03, 2017 9.958 10.00 9.958 10.00 371 +0.03(+0.30%)
Jun 30, 2017 10.03 10.03 9.973 9.973 14,335 -0.02(-0.22%)
Jun 29, 2017 9.965 10.00 9.965 9.995 3,039 -0.01(-0.10%)
Jun 28, 2017 9.943 10.03 9.943 10.00 5,859 +0.06(+0.62%)
Jun 27, 2017 9.943 9.980 9.943 9.943 9,812 -0.06(-0.60%)
Jun 26, 2017 9.973 10.00 9.950 10.00 10,716 +0.03(+0.30%)
Jun 23, 2017 9.965 9.973 9.965 9.973 7,164 +0.00(+0.00%)
Jun 22, 2017 9.995 9.995 9.973 9.973 7,201 +0.00(+0.00%)
Jun 21, 2017 9.965 9.973 9.965 9.973 1,815 -0.01(-0.15%)
Jun 20, 2017 9.943 9.995 9.943 9.988 8,371 +0.03(+0.30%)
Jun 19, 2017 9.965 9.966 9.952 9.958 5,573 -0.03(-0.30%)
Jun 16, 2017 9.971 9.988 9.965 9.988 5,079 +0.02(+0.23%)
Jun 15, 2017 9.943 9.980 9.943 9.965 5,034 -0.02(-0.22%)
Jun 14, 2017 9.950 9.988 9.950 9.988 7,642 +0.03(+0.30%)
Jun 13, 2017 9.952 9.958 9.952 9.958 4,403 +0.02(+0.23%)
Jun 12, 2017 9.953 9.953 9.934 9.934 7,489 -0.01(-0.08%)
Jun 09, 2017 9.952 9.952 9.942 9.942 5,080 -0.01(-0.08%)
Jun 08, 2017 9.949 9.949 9.949 9.949 491 +0.00(+0.01%)
Jun 07, 2017 9.942 9.949 9.942 9.948 3,286 -0.01(-0.09%)
Jun 06, 2017 9.949 9.957 9.949 9.957 970 +0.01(+0.10%)
Jun 05, 2017 9.927 9.952 9.927 9.947 4,264 +0.01(+0.13%)
Jun 02, 2017 9.934 9.942 9.919 9.934 2,818 +0.01(+0.08%)
Jun 01, 2017 9.927 9.941 9.919 9.927 6,182 -0.02(-0.23%)
May 31, 2017 9.934 9.953 9.934 9.949 6,965 +0.01(+0.08%)
May 30, 2017 9.964 9.964 9.942 9.942 1,395 +0.01(+0.08%)
May 26, 2017 9.942 9.959 9.934 9.934 4,897 -0.01(-0.10%)
May 25, 2017 9.927 9.949 9.927 9.944 10,445 +0.00(+0.02%)
May 24, 2017 9.934 9.942 9.912 9.942 4,167 +0.01(+0.15%)
May 23, 2017 9.927 9.934 9.919 9.927 8,125 -0.01(-0.08%)
May 22, 2017 9.912 9.934 9.912 9.934 18,206 +0.01(+0.14%)
May 19, 2017 9.904 9.920 9.904 9.920 1,961 +0.00(+0.01%)
May 18, 2017 9.919 9.919 9.919 9.919 412 -0.01(-0.07%)
May 17, 2017 9.934 9.934 9.927 9.927 2,664 -0.01(-0.07%)
May 16, 2017 9.912 9.934 9.912 9.934 2,166 -0.00(-0.01%)
May 15, 2017 9.912 9.934 9.912 9.934 5,037 +0.01(+0.15%)
May 12, 2017 9.949 9.949 9.912 9.919 4,999 -0.01(-0.15%)
May 11, 2017 9.912 9.934 9.912 9.934 807 +0.02(+0.16%)
May 10, 2017 9.889 9.919 9.889 9.919 7,543 +0.03(+0.30%)
May 09, 2017 9.926 9.926 9.889 9.889 15,803 -0.03(-0.34%)
May 08, 2017 9.926 9.941 9.905 9.922 9,750 -0.03(-0.26%)
May 05, 2017 9.874 9.948 9.874 9.948 22,867 +0.05(+0.53%)
May 04, 2017 9.852 9.896 9.851 9.896 29,094 +0.03(+0.33%)
May 03, 2017 9.829 9.864 9.829 9.864 16,551 +0.01(+0.12%)
May 02, 2017 9.889 9.889 9.852 9.852 44,608 -0.02(-0.23%)
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.