Skip to main content
BlackRock Enhanced Government Fund, Inc. (EGF)
NYSE: EGF · Real-Time Price · USD
9.65
-0.02 (-0.20%)
Dec 20, 2024, 10:15 AM EST - Market closed

EGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.659.659.659.659.65-0.20%176
Dec 19, 20249.729.949.669.669.66-1.19%2,170
Dec 18, 20249.789.789.789.789.78-0.91%242
Dec 17, 20249.799.889.699.879.87-0.50%5,103
Dec 16, 202410.2210.229.929.929.92-2.97%562
Dec 13, 202410.1510.2210.1510.2210.182.24%1,129
Dec 12, 202410.0010.0010.0010.009.96-2
Dec 11, 20249.8510.009.8510.009.961.11%1,705
Dec 10, 20249.959.959.559.899.85-0.60%8,676
Dec 9, 20249.9510.009.939.959.910.40%8,413
Dec 6, 202410.1510.159.919.919.87-1.78%2,232
Dec 5, 20249.9510.099.9010.0910.051.00%4,756
Dec 4, 202410.0010.009.919.999.95-0.10%417
Dec 3, 20249.8810.189.8810.009.960.30%6,068
Dec 2, 202410.4910.499.979.979.93-4.96%2,519
Nov 29, 202410.4910.4910.4910.4910.454.60%394
Nov 27, 20249.7210.039.7210.039.991.30%1,176
Nov 26, 20249.8010.019.809.909.86-1.39%522
Nov 25, 202410.1110.489.6510.0410.001.00%4,545
Nov 22, 202410.1210.129.589.949.902.90%4,188
Nov 21, 20249.669.669.669.669.620.46%836
Nov 20, 20249.629.629.629.629.58-3.73%236
Nov 19, 202410.1010.229.999.999.950.10%10,877
Nov 18, 202410.5210.529.759.989.94-1.18%449
Nov 15, 202410.1010.1010.1010.1010.06-0.40%63
Nov 14, 20249.8610.149.5810.1410.064.00%739
Nov 13, 20249.929.929.719.759.670.72%4,137
Nov 12, 20249.689.689.689.689.60-2.42%400
Nov 11, 20249.929.929.929.929.84--
Nov 8, 20249.8510.079.749.929.841.44%7,639
Nov 7, 20249.739.789.699.789.700.19%2,152
Nov 6, 20249.659.879.659.769.681.72%3,566
Nov 5, 20249.719.719.609.609.52-0.67%3,331
Nov 4, 20249.599.669.599.669.580.48%238
Nov 1, 20249.669.769.619.619.540.35%873
Oct 31, 20249.879.879.589.589.50-0.62%8,203
Oct 30, 20249.849.849.639.649.56-0.96%2,668
Oct 29, 20249.719.999.719.739.650.13%2,323
Oct 28, 20249.729.749.719.729.640.10%6,811
Oct 25, 202410.0110.019.719.719.63-3.00%2,510
Oct 24, 202410.0110.0110.0110.019.930.30%113
Oct 23, 20249.989.989.989.989.90-29
Oct 22, 20249.8810.019.779.989.901.01%13,209
Oct 21, 20249.709.889.709.889.800.46%2,491
Oct 18, 20249.849.849.849.849.76-0.05%210
Oct 17, 20249.809.859.809.849.76-0.25%834
Oct 16, 20249.999.999.849.879.79-0.28%2,548
Oct 15, 20249.899.899.899.899.81-1.07%1,315
Oct 14, 202410.0010.0010.0010.009.880.03%120
Oct 11, 202410.0010.0010.0010.009.881.46%179
Oct 10, 20249.899.899.859.859.73-0.78%348
Oct 9, 20249.9510.019.939.939.81-0.70%2,172
Oct 8, 20249.9410.109.8910.009.88-0.99%4,616
Oct 7, 202410.1010.1010.1010.109.980.80%380
Oct 4, 202410.1010.1010.0210.029.90-0.50%588
Oct 3, 202410.0710.0710.0710.079.95-98
Oct 2, 202410.1010.109.8910.079.95-0.30%1,391
Oct 1, 202410.0010.109.9410.109.981.00%3,435
Sep 30, 20249.9910.099.9910.009.88-3,445
Sep 27, 202410.2710.279.9110.009.88-2.10%6,959
Sep 26, 202410.2710.2710.2210.2210.090.64%2,400
Sep 25, 202410.1910.2010.0110.1510.031.04%3,339
Sep 24, 20249.9810.199.9810.059.92-0.04%1,631
Sep 23, 20249.8910.179.8910.059.931.82%2,520
Sep 20, 20249.879.879.879.879.75-2.66%935
Sep 19, 20249.9210.269.9210.1410.020.35%606
Sep 18, 202410.0910.2710.0810.119.980.15%5,516
Sep 17, 202410.0210.109.9910.099.970.80%7,323
Sep 16, 202410.0110.109.9410.019.89-0.10%5,799
Sep 13, 202410.2710.279.9710.029.86-1.28%1,400
Sep 12, 20249.9710.159.9710.159.992.53%696
Sep 11, 20249.999.999.909.909.74-1.39%7,123
Sep 10, 202410.0210.0410.0210.049.88-0.84%1,365
Sep 9, 202410.0410.1810.0210.139.960.75%19,155
Sep 6, 20249.8910.059.8810.059.890.65%2,217
Sep 5, 20249.9810.079.989.999.82-0.35%1,630
Sep 4, 202411.5111.5110.0210.029.86-18,457
Sep 3, 20249.9010.299.8810.029.86-2.72%4,126
Aug 30, 20249.9610.679.9510.3010.131.88%3,074
Aug 29, 202410.0010.119.9710.119.951.20%2,649
Aug 28, 202410.0510.089.869.999.830.15%7,622
Aug 27, 202410.0310.069.939.989.81-0.55%10,234
Aug 26, 202410.1310.139.8110.039.87-4,621
Aug 23, 20249.9510.109.9510.039.87-0.79%14,228
Aug 22, 20249.7710.189.7710.119.952.22%10,943
Aug 21, 20249.8610.859.689.899.73-0.10%13,707
Aug 20, 20249.789.909.759.909.741.43%6,509
Aug 19, 20249.769.939.529.769.600.02%9,300
Aug 16, 20249.749.769.519.769.601.12%15,820
Aug 15, 20249.529.699.429.659.490.42%9,614
Aug 14, 20249.599.719.499.619.410.05%15,884
Aug 13, 20249.579.649.509.619.410.05%8,592
Aug 12, 20249.659.659.529.609.400.73%5,660
Aug 9, 20249.569.619.519.539.340.32%10,860
Aug 8, 20249.509.509.499.509.310.40%3,587
Aug 7, 20249.589.589.469.469.27-0.61%360
Aug 6, 20249.529.529.529.529.33-0.21%164
Aug 5, 20249.699.699.549.549.35-1.24%12,298
Aug 2, 20249.729.739.649.669.460.10%6,865
Aug 1, 20249.689.729.659.659.450.57%12,714