Skip to main content
BlackRock Enhanced Government Fund, Inc. (EGF)
NYSE: EGF · Real-Time Price · USD
9.62
-0.37 (-3.74%)
Nov 20, 2024, 2:48 PM EST - Market open

EGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.629.629.629.629.62-3.73%236
Nov 19, 202410.1010.229.999.999.990.10%10,877
Nov 18, 202410.5210.529.759.989.98-1.18%449
Nov 15, 202410.1010.1010.1010.1010.10-0.40%63
Nov 14, 20249.8610.149.5810.1410.104.00%739
Nov 13, 20249.929.929.719.759.710.72%4,137
Nov 12, 20249.689.689.689.689.64-2.42%400
Nov 11, 20249.929.929.929.929.88--
Nov 8, 20249.8510.079.749.929.881.44%7,639
Nov 7, 20249.739.789.699.789.740.19%2,152
Nov 6, 20249.659.879.659.769.721.72%3,566
Nov 5, 20249.719.719.609.609.56-0.67%3,331
Nov 4, 20249.599.669.599.669.620.48%238
Nov 1, 20249.669.769.619.619.580.35%873
Oct 31, 20249.879.879.589.589.54-0.62%8,203
Oct 30, 20249.849.849.639.649.60-0.96%2,668
Oct 29, 20249.719.999.719.739.690.13%2,323
Oct 28, 20249.729.749.719.729.680.10%6,811
Oct 25, 202410.0110.019.719.719.67-3.00%2,510
Oct 24, 202410.0110.0110.0110.019.970.30%113
Oct 23, 20249.989.989.989.989.94-29
Oct 22, 20249.8810.019.779.989.941.01%13,209
Oct 21, 20249.709.889.709.889.840.46%2,491
Oct 18, 20249.849.849.849.849.80-0.05%210
Oct 17, 20249.809.859.809.849.80-0.25%834
Oct 16, 20249.999.999.849.879.83-0.28%2,548
Oct 15, 20249.899.899.899.899.85-1.07%1,315
Oct 14, 202410.0010.0010.0010.009.920.03%120
Oct 11, 202410.0010.0010.0010.009.921.46%179
Oct 10, 20249.899.899.859.859.77-0.78%348
Oct 9, 20249.9510.019.939.939.85-0.70%2,172
Oct 8, 20249.9410.109.8910.009.92-0.99%4,616
Oct 7, 202410.1010.1010.1010.1010.020.80%380
Oct 4, 202410.1010.1010.0210.029.94-0.50%588
Oct 3, 202410.0710.0710.0710.079.99-98
Oct 2, 202410.1010.109.8910.079.99-0.30%1,391
Oct 1, 202410.0010.109.9410.1010.021.00%3,435
Sep 30, 20249.9910.099.9910.009.92-3,445
Sep 27, 202410.2710.279.9110.009.92-2.10%6,959
Sep 26, 202410.2710.2710.2210.2210.130.64%2,400
Sep 25, 202410.1910.2010.0110.1510.071.04%3,339
Sep 24, 20249.9810.199.9810.059.96-0.04%1,631
Sep 23, 20249.8910.179.8910.059.971.82%2,520
Sep 20, 20249.879.879.879.879.79-2.66%935
Sep 19, 20249.9210.269.9210.1410.060.35%606
Sep 18, 202410.0910.2710.0810.1110.020.15%5,516
Sep 17, 202410.0210.109.9910.0910.010.80%7,323
Sep 16, 202410.0110.109.9410.019.93-0.10%5,799
Sep 13, 202410.2710.279.9710.029.90-1.28%1,400
Sep 12, 20249.9710.159.9710.1510.032.53%696
Sep 11, 20249.999.999.909.909.78-1.39%7,123
Sep 10, 202410.0210.0410.0210.049.92-0.84%1,365
Sep 9, 202410.0410.1810.0210.1310.000.75%19,155
Sep 6, 20249.8910.059.8810.059.930.65%2,217
Sep 5, 20249.9810.079.989.999.86-0.35%1,630
Sep 4, 202411.5111.5110.0210.029.90-18,457
Sep 3, 20249.9010.299.8810.029.90-2.72%4,126
Aug 30, 20249.9610.679.9510.3010.171.88%3,074
Aug 29, 202410.0010.119.9710.119.991.20%2,649
Aug 28, 202410.0510.089.869.999.870.15%7,622
Aug 27, 202410.0310.069.939.989.85-0.55%10,234
Aug 26, 202410.1310.139.8110.039.91-4,621
Aug 23, 20249.9510.109.9510.039.91-0.79%14,228
Aug 22, 20249.7710.189.7710.119.992.22%10,943
Aug 21, 20249.8610.859.689.899.77-0.10%13,707
Aug 20, 20249.789.909.759.909.781.43%6,509
Aug 19, 20249.769.939.529.769.640.02%9,300
Aug 16, 20249.749.769.519.769.641.12%15,820
Aug 15, 20249.529.699.429.659.530.42%9,614
Aug 14, 20249.599.719.499.619.450.05%15,884
Aug 13, 20249.579.649.509.619.450.05%8,592
Aug 12, 20249.659.659.529.609.440.73%5,660
Aug 9, 20249.569.619.519.539.370.32%10,860
Aug 8, 20249.509.509.499.509.340.40%3,587
Aug 7, 20249.589.589.469.469.31-0.61%360
Aug 6, 20249.529.529.529.529.36-0.21%164
Aug 5, 20249.699.699.549.549.38-1.24%12,298
Aug 2, 20249.729.739.649.669.500.10%6,865
Aug 1, 20249.689.729.659.659.490.57%12,714
Jul 31, 20249.569.689.559.609.440.47%26,439
Jul 30, 20249.649.649.559.559.39-0.52%1,593
Jul 29, 20249.519.609.519.609.440.63%532
Jul 26, 20249.439.549.419.549.380.05%1,564
Jul 25, 20249.689.689.489.549.380.37%3,313
Jul 24, 20249.509.509.509.509.34-157
Jul 23, 20249.609.609.509.509.34-0.11%1,561
Jul 22, 20249.609.609.489.519.35-0.52%1,639
Jul 19, 20249.579.599.499.569.40-0.21%1,508
Jul 18, 20249.589.589.589.589.42-1.14%157
Jul 17, 20249.569.699.569.699.530.41%436
Jul 16, 20249.599.659.569.659.490.63%6,546
Jul 15, 20249.609.619.599.599.43-0.72%2,465
Jul 12, 20249.719.729.629.669.46-1.83%2,134
Jul 11, 20249.669.869.669.849.642.18%40,451
Jul 10, 20249.669.669.539.639.431.38%7,109
Jul 9, 20249.409.509.409.509.301.05%8,486
Jul 8, 20249.269.409.269.409.210.32%8,388
Jul 5, 20249.299.389.299.379.18-0.21%5,205
Jul 3, 20249.409.409.379.399.200.36%2,329
Jul 2, 20249.359.379.359.369.160.76%4,449