Skip to main content
BlackRock Enhanced Government Fund, Inc. (EGF)
NYSE: EGF · Real-Time Price · USD
9.71
+0.05 (0.52%)
Jan 21, 2025, 3:30 PM EST - Market closed

EGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20259.6310.069.639.719.710.52%2,103
Jan 17, 20259.739.899.669.669.660.63%2,459
Jan 16, 20259.679.679.609.609.600.42%956
Jan 15, 20259.569.569.569.569.560.31%111
Jan 14, 20259.669.669.519.539.49-2.16%3,427
Jan 13, 20259.749.749.749.749.70-1.44%277
Jan 10, 20259.759.889.489.889.840.54%3,532
Jan 8, 20259.839.839.839.839.79-7
Jan 7, 20259.529.839.529.839.792.07%807
Jan 6, 20259.979.979.629.639.59-3.70%6,891
Jan 3, 20259.7810.009.5710.009.960.50%3,207
Jan 2, 20259.969.969.959.959.912.47%202
Dec 31, 20249.719.719.719.719.67-0.82%102
Dec 30, 20249.609.989.609.799.75-1.08%6,051
Dec 27, 202410.2510.259.619.909.862.56%2,902
Dec 26, 20249.579.719.579.659.61-2.13%516
Dec 24, 20249.869.869.869.869.82-133
Dec 23, 20249.869.869.869.869.822.23%426
Dec 20, 20249.659.659.659.659.60-0.20%176
Dec 19, 20249.729.949.669.669.62-1.19%2,170
Dec 18, 20249.789.789.789.789.74-0.91%242
Dec 17, 20249.799.889.699.879.83-0.50%5,103
Dec 16, 202410.2210.229.929.929.88-2.97%562
Dec 13, 202410.1510.2210.1510.2210.142.24%1,129
Dec 12, 202410.0010.0010.0010.009.92-2
Dec 11, 20249.8510.009.8510.009.921.11%1,705
Dec 10, 20249.959.959.559.899.81-0.60%8,676
Dec 9, 20249.9510.009.939.959.870.40%8,413
Dec 6, 202410.1510.159.919.919.83-1.78%2,232
Dec 5, 20249.9510.099.9010.0910.011.00%4,756
Dec 4, 202410.0010.009.919.999.91-0.10%417
Dec 3, 20249.8810.189.8810.009.920.30%6,068
Dec 2, 202410.4910.499.979.979.89-4.96%2,519
Nov 29, 202410.4910.4910.4910.4910.404.60%394
Nov 27, 20249.7210.039.7210.039.951.30%1,176
Nov 26, 20249.8010.019.809.909.82-1.39%522
Nov 25, 202410.1110.489.6510.049.961.00%4,545
Nov 22, 202410.1210.129.589.949.862.90%4,188
Nov 21, 20249.669.669.669.669.580.46%836
Nov 20, 20249.629.629.629.629.54-3.73%236
Nov 19, 202410.1010.229.999.999.910.10%10,877
Nov 18, 202410.5210.529.759.989.90-1.18%449
Nov 15, 202410.1010.1010.1010.1010.01-0.40%63
Nov 14, 20249.8610.149.5810.1410.014.00%739
Nov 13, 20249.929.929.719.759.630.72%4,137
Nov 12, 20249.689.689.689.689.56-2.42%400
Nov 11, 20249.929.929.929.929.80--
Nov 8, 20249.8510.079.749.929.801.44%7,639
Nov 7, 20249.739.789.699.789.660.19%2,152
Nov 6, 20249.659.879.659.769.641.72%3,566
Nov 5, 20249.719.719.609.609.48-0.67%3,331
Nov 4, 20249.599.669.599.669.540.48%238
Nov 1, 20249.669.769.619.619.500.35%873
Oct 31, 20249.879.879.589.589.46-0.62%8,203
Oct 30, 20249.849.849.639.649.52-0.96%2,668
Oct 29, 20249.719.999.719.739.610.13%2,323
Oct 28, 20249.729.749.719.729.600.10%6,811
Oct 25, 202410.0110.019.719.719.59-3.00%2,510
Oct 24, 202410.0110.0110.0110.019.890.30%113
Oct 23, 20249.989.989.989.989.86-29
Oct 22, 20249.8810.019.779.989.861.01%13,209
Oct 21, 20249.709.889.709.889.760.46%2,491
Oct 18, 20249.849.849.849.849.71-0.05%210
Oct 17, 20249.809.859.809.849.72-0.25%834
Oct 16, 20249.999.999.849.879.74-0.28%2,548
Oct 15, 20249.899.899.899.899.77-1.07%1,315
Oct 14, 202410.0010.0010.0010.009.840.03%120
Oct 11, 202410.0010.0010.0010.009.831.46%179
Oct 10, 20249.899.899.859.859.69-0.78%348
Oct 9, 20249.9510.019.939.939.77-0.70%2,172
Oct 8, 20249.9410.109.8910.009.84-0.99%4,616
Oct 7, 202410.1010.1010.1010.109.930.80%380
Oct 4, 202410.1010.1010.0210.029.86-0.50%588
Oct 3, 202410.0710.0710.0710.079.90-98
Oct 2, 202410.1010.109.8910.079.90-0.30%1,391
Oct 1, 202410.0010.109.9410.109.931.00%3,435
Sep 30, 20249.9910.099.9910.009.84-3,445
Sep 27, 202410.2710.279.9110.009.84-2.10%6,959
Sep 26, 202410.2710.2710.2210.2210.050.64%2,400
Sep 25, 202410.1910.2010.0110.159.981.04%3,339
Sep 24, 20249.9810.199.9810.059.88-0.04%1,631
Sep 23, 20249.8910.179.8910.059.891.82%2,520
Sep 20, 20249.879.879.879.879.71-2.66%935
Sep 19, 20249.9210.269.9210.149.970.35%606
Sep 18, 202410.0910.2710.0810.119.940.15%5,516
Sep 17, 202410.0210.109.9910.099.920.80%7,323
Sep 16, 202410.0110.109.9410.019.85-0.10%5,799
Sep 13, 202410.2710.279.9710.029.82-1.28%1,400
Sep 12, 20249.9710.159.9710.159.942.53%696
Sep 11, 20249.999.999.909.909.70-1.39%7,123
Sep 10, 202410.0210.0410.0210.049.84-0.84%1,365
Sep 9, 202410.0410.1810.0210.139.920.75%19,155
Sep 6, 20249.8910.059.8810.059.840.65%2,217
Sep 5, 20249.9810.079.989.999.78-0.35%1,630
Sep 4, 202411.5111.5110.0210.029.82-18,457
Sep 3, 20249.9010.299.8810.029.82-2.72%4,126
Aug 30, 20249.9610.679.9510.3010.091.88%3,074
Aug 29, 202410.0010.119.9710.119.901.20%2,649
Aug 28, 202410.0510.089.869.999.790.15%7,622
Aug 27, 202410.0310.069.939.989.77-0.55%10,234