Skip to main content
BlackRock Enhanced Government Fund, Inc. (EGF)
NYSE: EGF · Real-Time Price · USD
9.61
-0.01 (-0.11%)
Feb 21, 2025, 3:45 PM EST - Market closed

EGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20259.609.619.609.619.61-0.10%3,310
Feb 20, 20259.709.709.529.629.62-1.79%2,323
Feb 19, 20259.409.799.409.799.792.51%4,058
Feb 18, 20259.669.669.559.559.55-0.47%1,875
Feb 14, 20259.609.609.609.609.60-0.43%116
Feb 13, 20259.709.709.649.649.600.06%2,139
Feb 12, 20259.709.709.569.639.59-0.31%416
Feb 11, 20259.669.669.669.669.62-84
Feb 10, 20259.709.709.599.669.620.10%4,297
Feb 7, 20259.509.659.509.659.610.52%2,685
Feb 6, 20259.569.659.529.609.56-1.34%5,830
Feb 5, 20259.739.739.739.739.690.72%250
Feb 4, 20259.669.669.669.669.62-0.09%237
Feb 3, 20259.749.869.669.679.630.42%3,957
Jan 31, 20259.879.879.639.639.59-0.22%343
Jan 30, 20259.659.659.659.659.611.05%474
Jan 29, 20259.749.749.549.559.51-3.20%768
Jan 28, 20259.879.879.879.879.821.50%592
Jan 27, 20259.729.729.729.729.68-1.44%150
Jan 24, 20259.869.869.869.869.82-0.08%777
Jan 23, 20259.709.909.709.879.834.33%3,782
Jan 22, 20259.719.729.469.469.42-2.57%1,011
Jan 21, 20259.6310.069.639.719.670.52%2,103
Jan 17, 20259.739.899.669.669.620.63%2,459
Jan 16, 20259.679.679.609.609.560.42%956
Jan 15, 20259.569.569.569.569.520.31%111
Jan 14, 20259.669.669.519.539.45-2.16%3,427
Jan 13, 20259.749.749.749.749.66-1.44%277
Jan 10, 20259.759.889.489.889.800.54%3,532
Jan 8, 20259.839.839.839.839.75-7
Jan 7, 20259.529.839.529.839.752.07%807
Jan 6, 20259.979.979.629.639.55-3.70%6,891
Jan 3, 20259.7810.009.5710.009.920.50%3,207
Jan 2, 20259.969.969.959.959.872.47%202
Dec 31, 20249.719.719.719.719.63-0.82%102
Dec 30, 20249.609.989.609.799.71-1.08%6,051
Dec 27, 202410.2510.259.619.909.812.56%2,902
Dec 26, 20249.579.719.579.659.57-2.13%516
Dec 24, 20249.869.869.869.869.78-133
Dec 23, 20249.869.869.869.869.782.23%426
Dec 20, 20249.659.659.659.659.56-0.20%176
Dec 19, 20249.729.949.669.669.58-1.19%2,170
Dec 18, 20249.789.789.789.789.70-0.91%242
Dec 17, 20249.799.889.699.879.79-0.50%5,103
Dec 16, 202410.2210.229.929.929.84-2.97%562
Dec 13, 202410.1510.2210.1510.2210.102.24%1,129
Dec 12, 202410.0010.0010.0010.009.87-2
Dec 11, 20249.8510.009.8510.009.871.11%1,705
Dec 10, 20249.959.959.559.899.77-0.60%8,676
Dec 9, 20249.9510.009.939.959.830.40%8,413
Dec 6, 202410.1510.159.919.919.79-1.78%2,232
Dec 5, 20249.9510.099.9010.099.961.00%4,756
Dec 4, 202410.0010.009.919.999.86-0.10%417
Dec 3, 20249.8810.189.8810.009.870.30%6,068
Dec 2, 202410.4910.499.979.979.85-4.96%2,519
Nov 29, 202410.4910.4910.4910.4910.364.60%394
Nov 27, 20249.7210.039.7210.039.901.30%1,176
Nov 26, 20249.8010.019.809.909.78-1.39%522
Nov 25, 202410.1110.489.6510.049.911.00%4,545
Nov 22, 202410.1210.129.589.949.822.90%4,188
Nov 21, 20249.669.669.669.669.540.46%836
Nov 20, 20249.629.629.629.629.50-3.73%236
Nov 19, 202410.1010.229.999.999.860.10%10,877
Nov 18, 202410.5210.529.759.989.85-1.18%449
Nov 15, 202410.1010.1010.1010.109.97-0.40%63
Nov 14, 20249.8610.149.5810.149.974.00%739
Nov 13, 20249.929.929.719.759.590.72%4,137
Nov 12, 20249.689.689.689.689.52-2.42%400
Nov 11, 20249.929.929.929.929.76--
Nov 8, 20249.8510.079.749.929.761.44%7,639
Nov 7, 20249.739.789.699.789.620.19%2,152
Nov 6, 20249.659.879.659.769.601.72%3,566
Nov 5, 20249.719.719.609.609.44-0.67%3,331
Nov 4, 20249.599.669.599.669.500.48%238
Nov 1, 20249.669.769.619.619.460.35%873
Oct 31, 20249.879.879.589.589.42-0.62%8,203
Oct 30, 20249.849.849.639.649.48-0.96%2,668
Oct 29, 20249.719.999.719.739.570.13%2,323
Oct 28, 20249.729.749.719.729.560.10%6,811
Oct 25, 202410.0110.019.719.719.55-3.00%2,510
Oct 24, 202410.0110.0110.0110.019.840.30%113
Oct 23, 20249.989.989.989.989.82-29
Oct 22, 20249.8810.019.779.989.821.01%13,209
Oct 21, 20249.709.889.709.889.720.46%2,491
Oct 18, 20249.849.849.849.849.67-0.05%210
Oct 17, 20249.809.859.809.849.68-0.25%834
Oct 16, 20249.999.999.849.879.70-0.28%2,548
Oct 15, 20249.899.899.899.899.73-1.07%1,315
Oct 14, 202410.0010.0010.0010.009.790.03%120
Oct 11, 202410.0010.0010.0010.009.791.46%179
Oct 10, 20249.899.899.859.859.65-0.78%348
Oct 9, 20249.9510.019.939.939.73-0.70%2,172
Oct 8, 20249.9410.109.8910.009.79-0.99%4,616
Oct 7, 202410.1010.1010.1010.109.890.80%380
Oct 4, 202410.1010.1010.0210.029.81-0.50%588
Oct 3, 202410.0710.0710.0710.079.86-98
Oct 2, 202410.1010.109.8910.079.86-0.30%1,391
Oct 1, 202410.0010.109.9410.109.891.00%3,435
Sep 30, 20249.9910.099.9910.009.79-3,445
Sep 27, 202410.2710.279.9110.009.79-2.10%6,959