NYSE - Delayed Quote USD

BlackRock Enhanced Government Fund, Inc. (EGF)

9.13 0.00 (0.00%)
At close: April 22 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 9.13 9.13 9.13 9.13 9.13 -
Apr 22, 2024 9.13 9.15 9.13 9.13 9.13 900
Apr 19, 2024 9.16 9.16 9.06 9.14 9.14 3,500
Apr 18, 2024 9.15 9.15 9.15 9.15 9.15 300
Apr 17, 2024 9.09 9.09 9.09 9.09 9.09 200
Apr 16, 2024 9.07 9.09 9.07 9.09 9.09 600
Apr 15, 2024 9.17 9.17 9.09 9.09 9.09 1,200
Apr 12, 2024 0.04 Dividend
Apr 12, 2024 9.29 9.29 9.17 9.17 9.17 3,200
Apr 11, 2024 9.19 9.24 9.14 9.23 9.19 2,200
Apr 10, 2024 9.31 9.31 9.25 9.25 9.21 4,100
Apr 9, 2024 9.45 9.45 9.38 9.38 9.34 300
Apr 8, 2024 9.42 9.42 9.34 9.34 9.30 17,100
Apr 5, 2024 9.38 9.38 9.38 9.38 9.34 1,300
Apr 4, 2024 9.40 9.43 9.40 9.41 9.37 7,700
Apr 3, 2024 9.34 9.39 9.34 9.39 9.35 2,700
Apr 2, 2024 9.47 9.47 9.40 9.40 9.36 2,100
Apr 1, 2024 9.49 9.49 9.45 9.45 9.41 2,800
Mar 28, 2024 9.50 9.50 9.49 9.49 9.45 3,200
Mar 27, 2024 9.44 9.53 9.44 9.51 9.47 11,400
Mar 26, 2024 9.56 9.56 9.44 9.44 9.40 23,000
Mar 25, 2024 9.50 9.53 9.50 9.52 9.48 3,700
Mar 22, 2024 9.45 9.47 9.45 9.47 9.43 600
Mar 21, 2024 9.50 9.50 9.44 9.44 9.40 2,400
Mar 20, 2024 9.46 9.46 9.42 9.43 9.39 1,100
Mar 19, 2024 9.47 9.47 9.41 9.41 9.37 500
Mar 18, 2024 9.38 9.41 9.38 9.40 9.36 2,300
Mar 15, 2024 9.36 9.41 9.36 9.41 9.37 2,700
Mar 14, 2024 0.04 Dividend
Mar 14, 2024 9.43 9.44 9.31 9.43 9.39 2,300
Mar 13, 2024 9.51 9.51 9.49 9.51 9.43 3,900
Mar 12, 2024 9.49 9.53 9.49 9.52 9.44 2,000
Mar 11, 2024 9.53 9.57 9.51 9.52 9.44 4,400
Mar 8, 2024 9.54 9.54 9.53 9.53 9.45 1,200
Mar 7, 2024 9.58 9.58 9.52 9.54 9.46 2,500
Mar 6, 2024 9.44 9.54 9.44 9.53 9.45 10,500
Mar 5, 2024 9.44 9.47 9.44 9.47 9.39 11,300
Mar 4, 2024 9.44 9.45 9.38 9.41 9.33 7,400
Mar 1, 2024 9.35 9.47 9.35 9.41 9.33 13,000
Feb 29, 2024 9.42 9.44 9.33 9.33 9.25 9,400
Feb 28, 2024 9.17 9.41 9.17 9.38 9.30 336,600
Feb 27, 2024 9.43 9.43 9.34 9.37 9.29 5,600
Feb 26, 2024 9.48 9.48 9.33 9.39 9.31 8,100
Feb 23, 2024 9.42 9.52 9.42 9.49 9.41 3,200
Feb 22, 2024 9.49 9.53 9.46 9.46 9.38 11,200
Feb 21, 2024 9.51 9.51 9.51 9.51 9.43 -
Feb 20, 2024 9.51 9.51 9.51 9.51 9.43 -
Feb 16, 2024 9.62 9.62 9.51 9.51 9.43 1,100
Feb 15, 2024 9.56 9.56 9.55 9.55 9.47 1,800
Feb 14, 2024 0.04 Dividend
Feb 14, 2024 9.50 9.54 9.50 9.54 9.46 300
Feb 13, 2024 9.54 9.54 9.54 9.54 9.42 100
Feb 12, 2024 9.68 9.68 9.63 9.63 9.50 4,400
Feb 9, 2024 9.86 9.86 9.76 9.76 9.63 1,500
Feb 8, 2024 9.78 9.78 9.78 9.78 9.65 1,000
Feb 7, 2024 9.72 9.77 9.71 9.77 9.64 4,600
Feb 6, 2024 9.82 9.82 9.75 9.75 9.62 1,400
Feb 5, 2024 9.74 9.93 9.69 9.87 9.74 4,000
Feb 2, 2024 9.89 9.89 9.89 9.89 9.76 2,200
Feb 1, 2024 10.10 10.10 9.82 9.82 9.69 2,700
Jan 31, 2024 9.72 9.81 9.71 9.81 9.68 600
Jan 30, 2024 9.60 9.70 9.60 9.70 9.57 7,800
Jan 29, 2024 9.66 9.66 9.60 9.62 9.49 5,500
Jan 26, 2024 9.65 9.65 9.65 9.65 9.52 500
Jan 25, 2024 9.71 9.71 9.71 9.71 9.58 100
Jan 24, 2024 9.55 9.55 9.55 9.55 9.43 -
Jan 23, 2024 9.55 9.64 9.55 9.55 9.43 800
Jan 22, 2024 9.58 9.61 9.57 9.58 9.46 4,200
Jan 19, 2024 9.54 9.59 9.54 9.59 9.47 1,500
Jan 18, 2024 9.63 9.63 9.60 9.63 9.50 2,900
Jan 17, 2024 9.60 9.60 9.60 9.60 9.48 -
Jan 16, 2024 9.68 9.68 9.58 9.60 9.48 22,300
Jan 12, 2024 9.68 9.68 9.68 9.68 9.55 1,200
Jan 11, 2024 0.04 Dividend
Jan 11, 2024 9.72 9.76 9.64 9.70 9.57 5,500
Jan 10, 2024 9.85 9.85 9.85 9.85 9.68 100
Jan 9, 2024 9.93 9.93 9.76 9.84 9.67 3,800
Jan 8, 2024 9.90 10.00 9.90 10.00 9.83 300
Jan 5, 2024 9.82 9.85 9.71 9.79 9.62 6,500
Jan 4, 2024 9.70 9.76 9.70 9.75 9.58 3,000
Jan 3, 2024 9.68 9.68 9.68 9.68 9.51 300
Jan 2, 2024 9.69 9.69 9.69 9.69 9.52 200
Dec 29, 2023 9.73 9.74 9.68 9.73 9.56 5,300
Dec 28, 2023 9.74 9.79 9.74 9.79 9.62 49,400
Dec 27, 2023 9.75 9.79 9.73 9.79 9.62 2,000
Dec 26, 2023 9.74 9.79 9.74 9.78 9.61 2,100
Dec 22, 2023 9.72 9.73 9.72 9.73 9.56 300
Dec 21, 2023 9.75 9.77 9.71 9.77 9.60 1,500
Dec 20, 2023 9.85 9.85 9.81 9.81 9.64 300
Dec 19, 2023 9.70 9.81 9.70 9.81 9.64 3,000
Dec 18, 2023 9.78 9.78 9.71 9.71 9.54 1,400
Dec 15, 2023 9.71 9.71 9.68 9.70 9.53 2,800
Dec 14, 2023 0.04 Dividend
Dec 14, 2023 9.72 9.75 9.70 9.75 9.58 1,000
Dec 13, 2023 9.65 9.75 9.65 9.75 9.54 1,200
Dec 12, 2023 9.65 9.65 9.65 9.65 9.45 100
Dec 11, 2023 9.62 9.62 9.62 9.62 9.42 -
Dec 8, 2023 9.67 9.68 9.60 9.62 9.42 1,800
Dec 7, 2023 9.72 9.77 9.72 9.75 9.54 3,000
Dec 6, 2023 9.63 9.76 9.63 9.76 9.55 1,900
Dec 5, 2023 9.76 9.76 9.74 9.74 9.53 1,000
Dec 4, 2023 9.65 9.75 9.58 9.75 9.54 26,200
Dec 1, 2023 9.75 9.75 9.75 9.75 9.54 900
Nov 30, 2023 9.85 9.85 9.76 9.76 9.55 1,000
Nov 29, 2023 9.48 9.82 9.48 9.82 9.61 32,000
Nov 28, 2023 9.52 9.63 9.52 9.55 9.35 8,900
Nov 27, 2023 9.47 9.53 9.38 9.53 9.33 9,000
Nov 24, 2023 9.56 9.56 9.56 9.56 9.36 100
Nov 22, 2023 9.61 9.64 9.61 9.64 9.44 800
Nov 21, 2023 9.55 9.55 9.55 9.55 9.35 2,200
Nov 20, 2023 9.51 9.51 9.47 9.47 9.27 300
Nov 17, 2023 9.68 9.68 9.54 9.58 9.38 4,500
Nov 16, 2023 9.54 9.54 9.54 9.54 9.34 500
Nov 15, 2023 9.63 9.63 9.63 9.63 9.43 300
Nov 14, 2023 0.04 Dividend
Nov 14, 2023 9.35 9.68 9.29 9.68 9.47 7,600
Nov 13, 2023 9.45 9.66 9.45 9.66 9.41 1,200
Nov 10, 2023 9.58 9.58 9.58 9.58 9.34 -
Nov 9, 2023 9.58 9.58 9.58 9.58 9.34 900
Nov 8, 2023 9.61 9.61 9.61 9.61 9.37 500
Nov 7, 2023 9.57 9.57 9.57 9.57 9.33 200
Nov 6, 2023 9.58 9.59 9.40 9.49 9.25 6,900
Nov 3, 2023 9.85 9.85 9.85 9.85 9.60 100
Nov 2, 2023 9.73 9.81 9.73 9.81 9.56 1,200
Nov 1, 2023 9.65 9.78 9.65 9.77 9.52 5,600
Oct 31, 2023 9.31 9.63 9.31 9.57 9.33 2,200
Oct 30, 2023 9.25 9.42 9.25 9.42 9.18 3,100
Oct 27, 2023 9.28 9.53 9.28 9.53 9.29 1,600
Oct 26, 2023 9.55 9.55 9.40 9.41 9.17 9,400
Oct 25, 2023 9.66 9.66 9.66 9.66 9.41 -
Oct 24, 2023 9.46 9.77 9.46 9.66 9.41 7,000
Oct 23, 2023 9.12 9.35 9.02 9.33 9.09 4,600
Oct 20, 2023 9.25 9.25 9.06 9.09 8.86 900
Oct 19, 2023 9.06 9.06 9.06 9.06 8.83 1,900
Oct 18, 2023 9.27 9.27 9.24 9.24 9.01 900
Oct 17, 2023 9.30 9.39 9.15 9.39 9.15 1,900
Oct 16, 2023 9.49 9.49 9.49 9.49 9.25 300
Oct 13, 2023 0.04 Dividend
Oct 13, 2023 9.20 9.59 9.20 9.59 9.35 1,800
Oct 12, 2023 9.46 9.46 9.29 9.39 9.11 3,000
Oct 11, 2023 9.50 9.50 9.50 9.50 9.22 600
Oct 10, 2023 9.76 9.76 9.40 9.40 9.12 1,800
Oct 9, 2023 9.60 9.60 9.60 9.60 9.32 100
Oct 6, 2023 9.37 9.37 9.35 9.35 9.07 700
Oct 5, 2023 9.55 9.55 9.55 9.55 9.27 200
Oct 4, 2023 9.69 9.69 9.37 9.37 9.09 1,700
Oct 3, 2023 9.55 9.84 9.55 9.78 9.49 1,500
Oct 2, 2023 9.67 9.67 9.58 9.59 9.31 1,400
Sep 29, 2023 9.88 9.88 9.73 9.86 9.57 1,300
Sep 28, 2023 9.88 9.88 9.88 9.88 9.59 -
Sep 27, 2023 9.73 9.88 9.51 9.88 9.59 4,700
Sep 26, 2023 9.64 9.69 9.60 9.60 9.32 1,200
Sep 25, 2023 9.64 9.71 9.32 9.70 9.41 16,700
Sep 22, 2023 9.75 9.75 9.75 9.75 9.46 -
Sep 21, 2023 9.72 9.76 9.70 9.75 9.46 3,000
Sep 20, 2023 9.83 10.00 9.83 10.00 9.70 2,500
Sep 19, 2023 9.88 9.88 9.78 9.81 9.52 4,800
Sep 18, 2023 9.77 9.99 9.77 9.98 9.68 2,100
Sep 15, 2023 9.85 10.02 9.64 9.64 9.35 1,400
Sep 14, 2023 0.04 Dividend
Sep 14, 2023 9.79 9.79 9.79 9.79 9.50 400
Sep 13, 2023 10.10 10.18 9.70 9.70 9.37 8,600
Sep 12, 2023 9.95 9.95 9.95 9.95 9.61 500
Sep 11, 2023 9.97 9.97 9.86 9.86 9.53 1,700
Sep 8, 2023 10.03 10.03 9.92 9.92 9.59 1,000
Sep 7, 2023 9.90 10.00 9.88 10.00 9.66 3,300
Sep 6, 2023 9.76 9.81 9.76 9.81 9.48 4,700
Sep 5, 2023 9.93 9.93 9.72 9.72 9.39 300
Sep 1, 2023 9.95 9.95 9.84 9.84 9.51 1,700
Aug 31, 2023 9.97 9.97 9.85 9.85 9.52 500
Aug 30, 2023 9.75 9.87 9.75 9.87 9.54 2,400
Aug 29, 2023 9.93 9.93 9.93 9.93 9.59 700
Aug 28, 2023 9.98 9.99 9.95 9.99 9.65 1,200
Aug 25, 2023 9.73 9.73 9.73 9.73 9.40 -
Aug 24, 2023 9.91 9.91 9.73 9.73 9.40 1,000
Aug 23, 2023 10.00 10.00 10.00 10.00 9.66 2,900
Aug 22, 2023 9.87 10.17 9.85 10.00 9.66 19,200
Aug 21, 2023 9.80 9.80 9.80 9.80 9.47 -
Aug 18, 2023 9.63 9.80 9.62 9.80 9.47 6,000
Aug 17, 2023 9.66 9.66 9.66 9.66 9.33 -
Aug 16, 2023 9.75 9.75 9.65 9.66 9.33 400
Aug 15, 2023 9.66 9.66 9.66 9.66 9.33 -
Aug 14, 2023 0.04 Dividend
Aug 14, 2023 9.67 9.67 9.64 9.66 9.33 1,400
Aug 11, 2023 9.67 9.67 9.67 9.67 9.30 -
Aug 10, 2023 9.80 9.80 9.67 9.67 9.30 2,600
Aug 9, 2023 9.78 9.88 9.78 9.85 9.48 3,000
Aug 8, 2023 9.75 10.00 9.71 9.80 9.43 5,200
Aug 7, 2023 10.00 10.00 9.85 10.00 9.62 8,000
Aug 4, 2023 9.63 9.68 9.63 9.67 9.30 700
Aug 3, 2023 9.88 9.88 9.66 9.85 9.48 1,700
Aug 2, 2023 9.77 10.05 9.77 9.96 9.58 5,900
Aug 1, 2023 9.98 10.00 9.82 9.82 9.45 1,600
Jul 31, 2023 10.00 10.00 9.95 9.95 9.57 1,200
Jul 28, 2023 10.00 10.07 9.99 10.07 9.69 400
Jul 27, 2023 10.07 10.07 9.82 9.85 9.48 900
Jul 26, 2023 10.04 10.04 10.04 10.04 9.66 500
Jul 25, 2023 9.82 10.02 9.77 9.82 9.45 3,600
Jul 24, 2023 10.12 10.12 9.90 9.90 9.53 1,200
Jul 21, 2023 9.85 10.10 9.85 10.10 9.72 4,700
Jul 20, 2023 9.62 9.96 9.62 9.72 9.35 5,700
Jul 19, 2023 9.90 9.90 9.65 9.78 9.41 2,600
Jul 18, 2023 9.82 9.96 9.77 9.96 9.58 4,900
Jul 17, 2023 9.71 9.89 9.67 9.67 9.30 1,800
Jul 14, 2023 9.66 9.66 9.63 9.63 9.27 500
Jul 13, 2023 0.04 Dividend
Jul 13, 2023 9.70 9.77 9.63 9.70 9.33 600
Jul 12, 2023 9.61 9.61 9.61 9.61 9.21 200
Jul 11, 2023 9.72 9.84 9.61 9.63 9.23 10,100
Jul 10, 2023 9.53 9.79 9.53 9.79 9.38 7,800
Jul 7, 2023 9.57 9.57 9.53 9.53 9.13 3,300
Jul 6, 2023 9.68 9.96 9.51 9.73 9.32 8,500
Jul 5, 2023 9.56 9.77 9.49 9.77 9.36 18,500
Jul 3, 2023 9.55 9.57 9.55 9.57 9.17 1,300
Jun 30, 2023 9.65 9.65 9.48 9.55 9.15 8,600
Jun 29, 2023 9.61 9.64 9.55 9.55 9.15 3,000
Jun 28, 2023 9.67 9.68 9.67 9.68 9.27 400
Jun 27, 2023 9.63 9.63 9.63 9.63 9.23 -
Jun 26, 2023 9.63 9.64 9.63 9.63 9.23 1,100
Jun 23, 2023 9.70 9.79 9.61 9.79 9.38 1,900
Jun 22, 2023 9.77 9.77 9.77 9.77 9.36 -
Jun 21, 2023 9.68 9.77 9.59 9.77 9.36 12,200
Jun 20, 2023 9.74 9.87 9.67 9.84 9.43 2,100
Jun 16, 2023 9.84 9.84 9.84 9.84 9.43 200
Jun 15, 2023 9.95 9.95 9.91 9.91 9.49 1,300
Jun 14, 2023 0.04 Dividend
Jun 14, 2023 9.85 9.85 9.85 9.85 9.44 100
Jun 13, 2023 9.80 9.80 9.80 9.80 9.35 100
Jun 12, 2023 9.83 9.83 9.83 9.83 9.38 -
Jun 9, 2023 9.83 9.83 9.83 9.83 9.38 100
Jun 8, 2023 9.92 9.92 9.90 9.90 9.45 2,200
Jun 7, 2023 10.14 10.14 9.96 9.96 9.50 3,700
Jun 6, 2023 9.80 9.80 9.66 9.66 9.22 3,200
Jun 5, 2023 9.66 10.19 9.66 9.84 9.39 14,600
Jun 2, 2023 9.85 9.85 9.73 9.73 9.28 500
Jun 1, 2023 9.79 9.97 9.71 9.71 9.26 1,400
May 31, 2023 9.67 9.85 9.67 9.79 9.34 1,000
May 30, 2023 9.77 9.80 9.77 9.80 9.35 500
May 26, 2023 9.87 9.87 9.65 9.65 9.21 3,600
May 25, 2023 9.90 9.90 9.76 9.76 9.31 1,500
May 24, 2023 9.97 9.97 9.97 9.97 9.51 -
May 23, 2023 9.77 9.97 9.75 9.97 9.51 1,900
May 22, 2023 10.07 10.07 9.74 9.77 9.32 2,000
May 19, 2023 9.97 9.97 9.97 9.97 9.51 200
May 18, 2023 10.10 10.10 10.10 10.10 9.64 -
May 17, 2023 10.10 10.10 10.10 10.10 9.64 -
May 16, 2023 10.10 10.10 10.10 10.10 9.64 400
May 15, 2023 10.10 10.10 10.10 10.10 9.64 -
May 12, 2023 0.04 Dividend
May 12, 2023 10.10 10.10 10.10 10.10 9.64 -
May 11, 2023 10.10 10.10 10.10 10.10 9.60 400
May 10, 2023 10.03 10.03 10.03 10.03 9.53 200
May 9, 2023 9.98 10.05 9.98 10.05 9.55 600
May 8, 2023 10.00 10.04 9.90 9.91 9.42 1,900
May 5, 2023 10.00 10.00 10.00 10.00 9.50 200
May 4, 2023 9.85 9.87 9.85 9.87 9.38 200
May 3, 2023 10.47 10.47 10.25 10.35 9.83 3,700
May 2, 2023 10.23 10.29 9.97 10.29 9.78 14,000
May 1, 2023 10.13 10.30 10.03 10.30 9.79 20,300
Apr 28, 2023 9.96 10.26 9.94 10.26 9.75 4,300
Apr 27, 2023 9.85 9.95 9.85 9.95 9.45 6,000
Apr 26, 2023 9.85 9.85 9.78 9.78 9.29 300
Apr 25, 2023 9.78 9.81 9.78 9.81 9.32 400
Apr 24, 2023 9.70 9.81 9.70 9.81 9.32 1,200