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 )

9.335 +0.065 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Apr 30, 2009 8.360 8.500 8.354 8.371 72,777 -0.02(-0.25%)
Apr 29, 2009 8.376 8.537 8.376 8.391 67,016 -0.03(-0.37%)
Apr 28, 2009 8.541 8.546 8.422 8.422 49,963 -0.12(-1.45%)
Apr 27, 2009 8.505 8.551 8.492 8.546 116,446 +0.12(+1.47%)
Apr 24, 2009 8.515 8.546 8.422 8.422 59,905 -0.12(-1.45%)
Apr 23, 2009 8.422 8.644 8.422 8.546 58,215 +0.12(+1.47%)
Apr 22, 2009 8.355 8.520 8.345 8.422 61,788 -0.03(-0.31%)
Apr 21, 2009 8.360 8.567 8.360 8.448 68,740 +0.01(+0.06%)
Apr 20, 2009 8.500 8.520 8.381 8.443 82,429 -0.06(-0.67%)
Apr 17, 2009 8.490 8.515 8.448 8.500 57,580 +0.02(+0.24%)
Apr 16, 2009 8.412 8.495 8.391 8.479 75,426 +0.03(+0.37%)
Apr 15, 2009 8.319 8.448 8.298 8.448 86,242 +0.04(+0.43%)
Apr 14, 2009 8.453 8.515 8.350 8.412 76,079 -0.04(-0.49%)
Apr 13, 2009 8.443 8.464 8.309 8.453 61,565 +0.07(+0.80%)
Apr 09, 2009 8.412 8.464 8.350 8.386 48,639 -0.08(-0.98%)
Apr 08, 2009 8.397 8.469 8.397 8.469 49,287 +0.02(+0.24%)
Apr 07, 2009 8.262 8.469 8.262 8.449 49,487 +0.09(+1.12%)
Apr 06, 2009 8.355 8.448 8.262 8.355 94,273 -0.09(-1.04%)
Apr 03, 2009 8.402 8.453 8.345 8.443 59,640 -0.01(-0.12%)
Apr 02, 2009 8.443 8.469 8.407 8.453 47,547 +0.01(+0.06%)
Apr 01, 2009 8.417 8.459 8.417 8.448 47,270 +0.03(+0.37%)
Mar 31, 2009 8.335 8.448 8.335 8.417 66,464 +0.09(+1.05%)
Mar 30, 2009 8.319 8.391 8.298 8.329 50,211 -0.07(-0.80%)
Mar 26, 2009 8.469 8.484 8.366 8.397 51,331 -0.07(-0.79%)
Mar 25, 2009 8.469 8.484 8.386 8.464 77,810 +0.04(+0.43%)
Mar 24, 2009 8.402 8.469 8.397 8.428 70,771 +0.00(+0.00%)
Mar 23, 2009 8.453 8.464 8.428 8.428 69,117 +0.00(+0.00%)
Mar 20, 2009 8.505 8.505 8.428 8.428 33,586 -0.08(-0.91%)
Mar 19, 2009 8.443 8.644 8.402 8.505 50,490 +0.04(+0.43%)
Mar 18, 2009 8.314 8.505 8.314 8.469 98,554 +0.15(+1.86%)
Mar 17, 2009 8.355 8.386 8.267 8.314 66,631 +0.03(+0.31%)
Mar 16, 2009 8.314 8.345 8.226 8.288 67,812 -0.03(-0.37%)
Mar 13, 2009 8.211 8.443 8.194 8.319 0 +0.11(+1.32%)
Mar 12, 2009 8.128 8.216 8.014 8.211 79,983 +0.08(+0.95%)
Mar 11, 2009 8.030 8.149 8.020 8.133 159,053 +0.09(+1.09%)
Mar 10, 2009 8.154 8.167 8.014 8.045 106,045 -0.12(-1.45%)
Mar 09, 2009 8.257 8.257 8.149 8.164 98,488 -0.09(-1.13%)
Mar 06, 2009 8.469 8.469 8.257 8.257 0 -0.15(-1.78%)
Mar 05, 2009 8.557 8.644 8.407 8.407 42,217 -0.20(-2.28%)
Mar 04, 2009 8.619 8.774 8.498 8.603 63,902 -0.28(-3.14%)
Mar 02, 2009 8.784 8.928 8.722 8.882 54,667 -0.05(-0.52%)
Feb 27, 2009 8.985 9.083 8.753 8.928 0 -0.12(-1.37%)
Feb 26, 2009 9.042 9.202 8.985 9.052 128,618 +0.11(+1.27%)
Feb 25, 2009 8.763 9.367 8.743 8.939 80,519 +0.22(+2.55%)
Feb 24, 2009 8.624 8.928 8.464 8.717 85,192 +0.09(+1.08%)
Feb 23, 2009 8.732 8.768 8.479 8.624 105,107 -0.12(-1.39%)
Feb 20, 2009 8.675 8.815 8.603 8.746 107,021 -0.15(-1.65%)
Feb 19, 2009 9.145 9.238 8.825 8.892 102,166 -0.04(-0.46%)
Feb 18, 2009 9.089 9.104 8.820 8.934 93,178 -0.21(-2.32%)
Feb 17, 2009 9.140 9.145 8.928 9.145 109,449 +0.12(+1.37%)
Feb 13, 2009 9.125 9.125 8.939 9.021 63,778 -0.09(-1.02%)
Feb 12, 2009 9.089 9.264 9.058 9.114 97,119 +0.03(+0.28%)
Feb 11, 2009 8.830 9.109 8.830 9.089 114,457 +0.18(+1.97%)
Feb 10, 2009 8.851 8.959 8.815 8.913 96,897 -0.02(-0.17%)
Feb 09, 2009 8.954 8.975 8.835 8.928 111,347 +0.05(+0.58%)
Feb 06, 2009 8.877 8.903 8.825 8.877 83,035 +0.11(+1.30%)
Feb 05, 2009 8.830 8.830 8.701 8.763 60,357 +0.01(+0.06%)
Feb 04, 2009 8.856 8.887 8.650 8.758 51,195 -0.10(-1.11%)
Feb 03, 2009 8.903 9.001 8.835 8.856 55,860 -0.05(-0.58%)
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.