NYSE:EGF
Blackrock Enhanced Government Fund Inc Stock Price (Quote)
$9.26
+0.0300 (+0.325%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.06 | $9.49 | Wednesday, 1st May 2024 EGF stock ended at $9.26. This is 0.325% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 0.87% from a day low at $9.18 to a day high of $9.26. |
| 90 days | $9.06 | $10.10 | |
| 52 weeks | $9.06 | $10.35 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $9.18 | $9.26 | $9.18 | $9.26 | 1 908 |
| Apr 30, 2024 | $9.20 | $9.23 | $9.18 | $9.23 | 1 840 |
| Apr 29, 2024 | $9.25 | $9.25 | $9.18 | $9.18 | 2 515 |
| Apr 26, 2024 | $9.10 | $9.15 | $9.10 | $9.15 | 901 |
| Apr 25, 2024 | $9.09 | $9.11 | $9.08 | $9.11 | 6 303 |
| Apr 24, 2024 | $9.13 | $9.15 | $9.07 | $9.14 | 5 347 |
| Apr 23, 2024 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| Apr 22, 2024 | $9.13 | $9.15 | $9.13 | $9.13 | 887 |
| Apr 19, 2024 | $9.16 | $9.16 | $9.06 | $9.14 | 3 396 |
| Apr 18, 2024 | $9.15 | $9.15 | $9.15 | $9.15 | 329 |
| Apr 17, 2024 | $9.09 | $9.09 | $9.09 | $9.09 | 100 |
| Apr 16, 2024 | $9.07 | $9.09 | $9.07 | $9.09 | 600 |
| Apr 15, 2024 | $9.17 | $9.17 | $9.09 | $9.09 | 1 179 |
| Apr 12, 2024 | $9.29 | $9.29 | $9.17 | $9.17 | 3 213 |
| Apr 11, 2024 | $9.19 | $9.24 | $9.19 | $9.23 | 2 094 |
| Apr 10, 2024 | $9.31 | $9.31 | $9.25 | $9.25 | 4 094 |
| Apr 09, 2024 | $9.45 | $9.45 | $9.38 | $9.38 | 235 |
| Apr 08, 2024 | $9.42 | $9.42 | $9.34 | $9.34 | 17 060 |
| Apr 05, 2024 | $9.38 | $9.38 | $9.38 | $9.38 | 1 239 |
| Apr 04, 2024 | $9.40 | $9.43 | $9.40 | $9.41 | 7 687 |
| Apr 03, 2024 | $9.34 | $9.39 | $9.34 | $9.39 | 2 652 |
| Apr 02, 2024 | $9.47 | $9.47 | $9.40 | $9.40 | 2 114 |
| Apr 01, 2024 | $9.49 | $9.49 | $9.45 | $9.45 | 2 793 |
| Mar 28, 2024 | $9.50 | $9.50 | $9.49 | $9.49 | 3 164 |
| Mar 27, 2024 | $9.44 | $9.53 | $9.44 | $9.51 | 11 356 |
