BlackRock Enhanced Government Fund Inc. (EGF) Historical Stock Data
9.10 ↓0.01 (-0.05%)
As of April 25, 2024, 10:20am EST.
Historical Data
In the past 30 trading days, EGF is down -0.18% a day on average. There have been 17 days where BlackRock Enhanced Government Fund Inc. closed green and 13 days where EGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-22 | 9.45 | 9.47 | ↑$0.02 (0.21%) | 9.45 | 9.47 | 595 |
| 2024-03-21 | 9.50 | 9.44 | ↓$0.06 (-0.63%) | 9.44 | 9.50 | 2.45K |
| 2024-03-20 | 9.46 | 9.43 | ↓$0.03 (-0.32%) | 9.42 | 9.46 | 1.09K |
| 2024-03-19 | 9.47 | 9.41 | ↓$0.06 (-0.63%) | 9.41 | 9.47 | 507 |
| 2024-03-18 | 9.38 | 9.40 | ↑$0.02 (0.21%) | 9.38 | 9.41 | 2.29K |
| 2024-03-15 | 9.36 | 9.41 | ↑$0.05 (0.56%) | 9.36 | 9.41 | 2.71K |
| 2024-03-14 | 9.43 | 9.43 | ↑$0.00 (0.00%) | 9.31 | 9.44 | 2.34K |
Create an account or log in to view more rows.
$EGF Take it Bears !
$EGF Here we go!!!
$EGF HODL!!!
$EGF Like if you’re a bull
$EGF Price target here?
$EGF Growth/Value
$EGF Market is down
No worries
$EGF C'mon
do a spike!!
$EGF To the moon!!
$EGF Stair stepping nicely