Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

BlackRock Enhanced Government Fd, Inc. (NY: EGF )

9.900 -0.140 (-1.39%)

Official Closing Price Updated: 7:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2024	9.800	10.01	9.800	9.900	522	-0.14(-1.39%)
Nov 25, 2024	10.11	10.48	9.650	10.04	4,545	+0.10(+0.99%)
Nov 22, 2024	10.12	10.12	9.576	9.941	4,188	+0.28(+2.90%)
Nov 21, 2024	9.661	9.661	9.661	9.661	836	+0.04(+0.46%)
Nov 20, 2024	9.617	9.617	9.617	9.617	236	-0.37(-3.74%)
Nov 19, 2024	10.10	10.22	9.990	9.990	10,877	+0.01(+0.10%)
Nov 18, 2024	10.52	10.52	9.750	9.980	449	-0.16(-1.58%)
Nov 14, 2024				10.14	63	+0.39(+4.00%)
Nov 13, 2024	9.920	9.920	9.706	9.750	4,137	+0.07(+0.72%)
Nov 12, 2024	9.680	9.680	9.680	9.680	400	-0.24(-2.42%)
Nov 08, 2024				9.920	0	+0.14(+1.45%)
Nov 07, 2024	9.730	9.779	9.690	9.779	2,152	+0.02(+0.19%)
Nov 06, 2024	9.650	9.867	9.650	9.760	3,566	+0.16(+1.72%)
Nov 05, 2024	9.710	9.710	9.595	9.595	3,331	-0.06(-0.67%)
Nov 04, 2024	9.590	9.660	9.590	9.660	238	+0.05(+0.48%)
Nov 01, 2024	9.660	9.760	9.614	9.614	873	+0.03(+0.36%)
Oct 31, 2024	9.870	9.870	9.580	9.580	8,203	-0.06(-0.62%)
Oct 30, 2024	9.840	9.840	9.625	9.640	2,668	-0.09(-0.96%)
Oct 29, 2024	9.710	9.990	9.710	9.733	2,323	+0.01(+0.13%)
Oct 28, 2024	9.720	9.740	9.710	9.720	6,811	+0.01(+0.10%)
Oct 25, 2024	10.01	10.01	9.710	9.710	2,510	-0.30(-3.00%)
Oct 24, 2024	10.01	10.01	10.01	10.01	113	+0.03(+0.30%)
Oct 22, 2024				9.980	29	+0.10(+1.01%)
Oct 21, 2024	9.700	9.880	9.700	9.880	2,491	+0.04(+0.46%)
Oct 18, 2024	9.835	9.835	9.835	9.835	210	-0.00(-0.05%)
Oct 17, 2024	9.800	9.850	9.800	9.840	834	-0.03(-0.25%)
Oct 16, 2024	9.990	9.990	9.840	9.865	2,548	-0.03(-0.28%)
Oct 15, 2024	9.893	9.893	9.893	9.893	1,315	-0.07(-0.67%)
Oct 14, 2024	9.959	9.959	9.959	9.959	120	+0.00(+0.03%)
Oct 11, 2024	9.956	9.956	9.956	9.956	179	+0.14(+1.46%)
Oct 10, 2024	9.849	9.849	9.813	9.813	349	-0.08(-0.77%)
Oct 09, 2024	9.909	9.964	9.889	9.889	2,180	-0.07(-0.70%)
Oct 08, 2024	9.899	10.06	9.849	9.959	4,635	-0.10(-0.99%)
Oct 07, 2024	10.06	10.06	10.06	10.06	381	+0.08(+0.80%)
Oct 04, 2024	10.06	10.06	9.979	9.979	590	-0.05(-0.50%)
Oct 02, 2024				10.03	98	-0.03(-0.30%)
Oct 01, 2024	9.959	10.06	9.899	10.06	3,449	+0.10(+1.00%)
Sep 30, 2024	9.949	10.05	9.949	9.959	3,459	+0.00(+0.00%)
Sep 27, 2024	10.23	10.23	9.869	9.959	6,987	-0.21(-2.10%)
Sep 26, 2024	10.23	10.23	10.17	10.17	2,409	+0.06(+0.64%)
Sep 25, 2024	10.15	10.16	9.969	10.11	3,352	+0.10(+1.04%)
Sep 24, 2024	9.939	10.15	9.939	10.00	1,637	-0.00(-0.04%)
Sep 23, 2024	9.849	10.13	9.849	10.01	2,530	+0.18(+1.82%)
Sep 20, 2024	9.830	9.830	9.830	9.830	938	-0.27(-2.66%)
Sep 19, 2024	9.879	10.22	9.879	10.10	608	+0.03(+0.35%)
Sep 18, 2024	10.05	10.23	10.04	10.06	5,538	+0.02(+0.15%)
Sep 17, 2024	9.979	10.06	9.949	10.05	7,353	+0.08(+0.80%)
Sep 16, 2024	9.969	10.06	9.899	9.969	5,822	+0.03(+0.31%)
Sep 13, 2024	10.19	10.19	9.889	9.938	1,411	-0.13(-1.28%)
Sep 12, 2024	9.889	10.07	9.889	10.07	701	+0.25(+2.52%)
Sep 11, 2024	9.908	9.908	9.819	9.819	7,181	-0.14(-1.39%)
Sep 10, 2024	9.938	9.958	9.938	9.958	1,376	-0.08(-0.84%)
Sep 09, 2024	9.958	10.10	9.938	10.04	19,312	+0.07(+0.75%)
Sep 06, 2024	9.809	9.968	9.799	9.968	2,235	+0.06(+0.65%)
Sep 05, 2024	9.898	9.988	9.898	9.903	1,643	-0.03(-0.35%)
Sep 04, 2024	11.42	11.42	9.938	9.938	18,609	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

BlackRock Enhanced Government Fd, Inc. (NY: EGF )

Historical Prices