BlackRock Enhanced Government Fund, Inc. (EGF)
Mar 24, 2025 - EGF reorganized with and into BKT
9.72
-0.04 (-0.41%)
Inactive · Last trade price
on Mar 21, 2025
EGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 9.77 | 9.77 | 9.72 | 9.72 | 9.72 | -0.41% | 1,831 |
| Mar 20, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - | 2 |
| Mar 19, 2025 | 9.71 | 9.77 | 9.71 | 9.76 | 9.76 | 0.66% | 6,251 |
| Mar 18, 2025 | 9.58 | 9.71 | 9.58 | 9.70 | 9.70 | -0.66% | 1,146 |
| Mar 17, 2025 | 9.79 | 9.79 | 9.59 | 9.76 | 9.76 | -0.91% | 1,732 |
| Mar 14, 2025 | 9.85 | 9.85 | 9.68 | 9.85 | 9.85 | 1.23% | 721 |
| Mar 13, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.69 | -0.41% | 100 |
| Mar 12, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.73 | - | 206 |
| Mar 11, 2025 | 10.06 | 10.06 | 9.58 | 9.77 | 9.73 | -0.91% | 8,313 |
| Mar 10, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | 0.04% | 217 |
| Mar 7, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.82 | 2.35% | 244 |
| Mar 6, 2025 | 9.63 | 9.66 | 9.63 | 9.63 | 9.59 | -1.18% | 2,799 |
| Mar 5, 2025 | 9.74 | 9.90 | 9.68 | 9.75 | 9.71 | 0.46% | 2,706 |
| Mar 4, 2025 | 9.70 | 9.90 | 9.70 | 9.70 | 9.66 | - | 3,696 |
| Mar 3, 2025 | 9.74 | 9.74 | 9.60 | 9.70 | 9.66 | -1.52% | 12,390 |
| Feb 28, 2025 | 9.77 | 9.86 | 9.77 | 9.85 | 9.81 | 1.34% | 1,693 |
| Feb 27, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - | 169 |
| Feb 26, 2025 | 9.84 | 9.84 | 9.72 | 9.72 | 9.68 | -1.12% | 1,482 |
| Feb 25, 2025 | 9.83 | 9.84 | 9.75 | 9.83 | 9.79 | 1.87% | 3,481 |
| Feb 24, 2025 | 9.60 | 9.73 | 9.60 | 9.65 | 9.61 | 0.47% | 6,653 |
| Feb 21, 2025 | 9.60 | 9.61 | 9.60 | 9.61 | 9.57 | -0.10% | 3,310 |
| Feb 20, 2025 | 9.70 | 9.70 | 9.52 | 9.62 | 9.58 | -1.79% | 2,323 |
| Feb 19, 2025 | 9.40 | 9.79 | 9.40 | 9.79 | 9.75 | 2.51% | 4,058 |
| Feb 18, 2025 | 9.66 | 9.66 | 9.55 | 9.55 | 9.51 | -0.47% | 1,875 |
| Feb 14, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.56 | -0.43% | 116 |
| Feb 13, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.56 | 0.06% | 2,139 |
| Feb 12, 2025 | 9.70 | 9.70 | 9.56 | 9.63 | 9.55 | -0.31% | 416 |
| Feb 11, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.58 | - | 84 |
| Feb 10, 2025 | 9.70 | 9.70 | 9.59 | 9.66 | 9.58 | 0.10% | 4,297 |
| Feb 7, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 9.57 | 0.52% | 2,685 |
| Feb 6, 2025 | 9.56 | 9.65 | 9.52 | 9.60 | 9.52 | -1.34% | 5,830 |
| Feb 5, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.65 | 0.72% | 250 |
| Feb 4, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.58 | -0.09% | 237 |
| Feb 3, 2025 | 9.74 | 9.86 | 9.66 | 9.67 | 9.59 | 0.42% | 3,957 |
| Jan 31, 2025 | 9.87 | 9.87 | 9.63 | 9.63 | 9.55 | -0.22% | 343 |
| Jan 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.57 | 1.05% | 474 |
| Jan 29, 2025 | 9.74 | 9.74 | 9.54 | 9.55 | 9.47 | -3.20% | 768 |
| Jan 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.78 | 1.50% | 592 |
| Jan 27, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.64 | -1.44% | 150 |
| Jan 24, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.78 | -0.08% | 777 |
| Jan 23, 2025 | 9.70 | 9.90 | 9.70 | 9.87 | 9.79 | 4.33% | 3,782 |
| Jan 22, 2025 | 9.71 | 9.72 | 9.46 | 9.46 | 9.38 | -2.57% | 1,011 |
| Jan 21, 2025 | 9.63 | 10.06 | 9.63 | 9.71 | 9.63 | 0.52% | 2,103 |
| Jan 17, 2025 | 9.73 | 9.89 | 9.66 | 9.66 | 9.58 | 0.63% | 2,459 |
| Jan 16, 2025 | 9.67 | 9.67 | 9.60 | 9.60 | 9.52 | 0.42% | 956 |
| Jan 15, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.48 | 0.31% | 111 |
| Jan 14, 2025 | 9.66 | 9.66 | 9.51 | 9.53 | 9.41 | -2.16% | 3,427 |
| Jan 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.62 | -1.44% | 277 |
| Jan 10, 2025 | 9.75 | 9.88 | 9.48 | 9.88 | 9.76 | 0.54% | 3,532 |
| Jan 8, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.70 | - | 7 |