BlackRock Enhanced Government Fund Inc. (EGF) Historical Stock Data

9.36 ↑0.07 (0.75%)

As of May 1, 2024, 2:51pm EST.

Historical Data

In the past 30 trading days, EGF is down -0.15% a day on average. There have been 18 days where BlackRock Enhanced Government Fund Inc. closed green and 12 days where EGF closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	9.38	9.29	↓$0.09 (-0.96%)	9.29	9.38	1.39K
2024-05-03	9.30	9.30	↑$0.00 (0.00%)	9.30	9.30	161
2024-05-02	9.24	9.27	↑$0.03 (0.32%)	9.24	9.27	374
2024-05-01	9.18	9.26	↑$0.08 (0.87%)	9.18	9.36	1.91K
2024-04-30	9.20	9.23	↑$0.03 (0.33%)	9.18	9.23	1.84K
2024-04-29	9.25	9.18	↓$0.07 (-0.76%)	9.18	9.25	2.67K
2024-04-26	9.10	9.15	↑$0.05 (0.55%)	9.10	9.15	0.91K
2024-04-25	9.09	9.11	↑$0.02 (0.17%)	9.08	9.11	6.30K
2024-04-24	9.13	9.14	↑$0.00 (0.05%)	9.07	9.15	5.35K
2024-04-23	9.13	9.13	↑$0.00 (0.00%)	9.13	9.13	17
2024-04-22	9.13	9.13	↑$0.00 (0.00%)	9.13	9.15	887
2024-04-19	9.16	9.14	↓$0.02 (-0.22%)	9.06	9.16	3.50K
2024-04-18	9.15	9.15	↑$0.00 (0.00%)	9.15	9.15	329
2024-04-17	9.09	9.09	↑$0.00 (0.00%)	9.09	9.09	171
2024-04-16	9.07	9.09	↑$0.01 (0.12%)	9.07	9.09	601
2024-04-15	9.17	9.09	↓$0.08 (-0.87%)	9.09	9.17	1.21K
2024-04-12	9.29	9.17	↓$0.12 (-1.29%)	9.17	9.29	3.21K
2024-04-11	9.19	9.23	↑$0.04 (0.44%)	9.14	9.24	2.20K
2024-04-10	9.31	9.25	↓$0.06 (-0.64%)	9.25	9.31	4.13K
2024-04-09	9.45	9.38	↓$0.07 (-0.74%)	9.38	9.45	280
2024-04-08	9.42	9.34	↓$0.08 (-0.90%)	9.34	9.42	17.06K
2024-04-05	9.38	9.38	↑$0.00 (0.00%)	9.38	9.38	1.29K
2024-04-04	9.40	9.41	↑$0.01 (0.11%)	9.40	9.43	7.69K
2024-04-03	9.34	9.39	↑$0.05 (0.54%)	9.34	9.39	2.65K
2024-04-02	9.47	9.40	↓$0.07 (-0.74%)	9.40	9.47	2.11K
2024-04-01	9.49	9.45	↓$0.04 (-0.42%)	9.45	9.49	2.79K
2024-03-28	9.50	9.49	↓$0.01 (-0.11%)	9.49	9.50	3.17K
2024-03-27	9.44	9.51	↑$0.07 (0.74%)	9.44	9.53	11.36K
2024-03-26	9.56	9.44	↓$0.12 (-1.26%)	9.44	9.56	23.04K
2024-03-25	9.50	9.52	↑$0.02 (0.16%)	9.50	9.53	3.73K