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 )

10.03 -0.08 (-0.79%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	9.950	10.10	9.950	10.03	14,228	-0.08(-0.79%)
Aug 22, 2024	9.770	10.18	9.770	10.11	10,943	+0.22(+2.22%)
Aug 21, 2024	9.860	10.85	9.680	9.890	13,707	-0.01(-0.10%)
Aug 20, 2024	9.780	9.900	9.745	9.900	6,509	+0.14(+1.43%)
Aug 19, 2024	9.760	9.930	9.520	9.760	9,300	+0.00(+0.02%)
Aug 16, 2024	9.740	9.758	9.510	9.758	15,820	+0.11(+1.12%)
Aug 15, 2024	9.520	9.690	9.420	9.650	9,614	+0.04(+0.42%)
Aug 14, 2024	9.590	9.710	9.490	9.610	15,884	+0.00(+0.05%)
Aug 13, 2024	9.570	9.640	9.500	9.605	8,592	+0.01(+0.05%)
Aug 12, 2024	9.648	9.648	9.520	9.600	5,660	+0.07(+0.73%)
Aug 09, 2024	9.560	9.610	9.510	9.530	10,860	+0.03(+0.32%)
Aug 08, 2024	9.500	9.500	9.490	9.500	3,587	+0.04(+0.40%)
Aug 07, 2024	9.580	9.580	9.462	9.462	360	-0.06(-0.61%)
Aug 06, 2024	9.520	9.520	9.520	9.520	164	-0.02(-0.21%)
Aug 05, 2024	9.690	9.690	9.540	9.540	12,298	-0.12(-1.24%)
Aug 02, 2024	9.720	9.730	9.640	9.660	6,865	+0.01(+0.10%)
Aug 01, 2024	9.680	9.720	9.650	9.650	12,714	+0.05(+0.57%)
Jul 31, 2024	9.560	9.680	9.550	9.595	26,439	+0.04(+0.47%)
Jul 30, 2024	9.640	9.640	9.550	9.550	1,593	-0.05(-0.52%)
Jul 29, 2024	9.510	9.600	9.510	9.600	532	+0.06(+0.63%)
Jul 26, 2024	9.430	9.540	9.410	9.540	1,564	+0.00(+0.05%)
Jul 25, 2024	9.680	9.680	9.480	9.535	3,313	+0.04(+0.37%)
Jul 23, 2024				9.500	157	-0.01(-0.11%)
Jul 22, 2024	9.600	9.600	9.475	9.510	1,639	-0.05(-0.52%)
Jul 19, 2024	9.570	9.590	9.490	9.560	1,508	-0.02(-0.21%)
Jul 18, 2024	9.580	9.580	9.580	9.580	157	-0.11(-1.14%)
Jul 17, 2024	9.560	9.690	9.560	9.690	436	+0.04(+0.41%)
Jul 16, 2024	9.590	9.650	9.560	9.650	6,546	+0.06(+0.63%)
Jul 15, 2024	9.600	9.610	9.590	9.590	2,465	-0.03(-0.30%)
Jul 12, 2024	9.669	9.679	9.579	9.619	2,143	-0.18(-1.83%)
Jul 11, 2024	9.619	9.818	9.619	9.798	40,623	+0.21(+2.18%)
Jul 10, 2024	9.619	9.619	9.489	9.589	7,139	+0.13(+1.38%)
Jul 09, 2024	9.360	9.460	9.359	9.459	8,522	+0.10(+1.05%)
Jul 08, 2024	9.221	9.360	9.221	9.360	8,423	+0.03(+0.32%)
Jul 05, 2024	9.251	9.340	9.251	9.330	5,227	-0.02(-0.21%)
Jul 03, 2024	9.360	9.360	9.330	9.350	2,338	+0.03(+0.36%)
Jul 02, 2024	9.310	9.330	9.310	9.316	4,467	+0.07(+0.76%)
Jul 01, 2024	9.350	9.350	9.236	9.246	799	-0.05(-0.59%)
Jun 28, 2024	9.261	9.330	9.261	9.300	1,617	-0.02(-0.21%)
Jun 27, 2024	9.300	9.320	9.300	9.320	449	+0.06(+0.69%)
Jun 26, 2024	9.320	9.320	9.256	9.256	625	-0.06(-0.69%)
Jun 25, 2024	9.320	9.320	9.305	9.320	5,436	+0.04(+0.48%)
Jun 24, 2024	9.261	9.310	9.261	9.275	1,171	+0.00(+0.00%)
Jun 21, 2024	9.280	9.280	9.275	9.275	240	+0.01(+0.16%)
Jun 20, 2024	9.201	9.270	9.201	9.261	5,324	-0.02(-0.21%)
Jun 18, 2024	9.261	9.320	9.261	9.280	3,977	+0.05(+0.54%)
Jun 17, 2024	9.251	9.261	9.231	9.231	4,220	-0.09(-0.96%)
Jun 14, 2024	9.310	9.340	9.310	9.320	2,573	-0.03(-0.28%)
Jun 13, 2024	9.349	9.349	9.339	9.347	1,764	+0.07(+0.72%)
Jun 12, 2024	9.220	9.309	9.220	9.280	1,819	+0.11(+1.19%)
Jun 11, 2024	9.171	9.171	9.171	9.171	101	-0.06(-0.70%)
Jun 10, 2024	9.230	9.235	9.121	9.235	1,136	+0.01(+0.11%)
Jun 07, 2024	9.240	9.240	9.220	9.225	2,269	-0.03(-0.37%)
Jun 06, 2024	9.260	9.290	9.260	9.260	2,033	-0.01(-0.15%)
Jun 05, 2024	9.240	9.275	9.240	9.274	9,252	+0.00(+0.04%)
Jun 04, 2024	9.220	9.270	9.220	9.270	1,104	+0.05(+0.52%)

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