Blackrock Enhanced Government Fund, Inc Historical Stock Prices

EGF 
$14.15
*  
0.11
0.77%
Get EGF Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading EGF now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-SEP-2014 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.25  14.38  14.04  14.15 43,610
12/23/2014 14.14 14.4 14.14 14.26 20,262
12/22/2014 14.13 14.166 14.09 14.1316 26,514
12/19/2014 14.07 14.13 14.05 14.13 34,635
12/18/2014 14.03 14.08 13.98 14.08 29,427
12/17/2014 14.04 14.054 14.01 14.04 44,391
12/16/2014 14.01 14.08 14.01 14.05 13,928
12/15/2014 13.98 14.04 13.98 14.02 13,203
12/12/2014 13.96 14.0228 13.96 14.02 9,829
12/11/2014 14.03 14.1 13.98 14.018 127,091
12/10/2014 13.99 14.04 13.97 14 19,233
12/09/2014 14.04 14.06 14.02 14.0432 7,647
12/08/2014 13.97 14.03 13.97 14.03 17,314
12/05/2014 14.01 14.09 14.01 14.04 11,990
12/04/2014 14.02 14.08 14.02 14.04 10,395
12/03/2014 14.03 14.09 14.03 14.03 8,860
12/02/2014 14.01 14.11 14.01 14.05 17,036
12/01/2014 13.99 14.06 13.97 14.04 14,394
11/28/2014 14.02 14.02 13.99 14 16,298
11/26/2014 13.96 14.01 13.93 14 8,443
11/25/2014 14.02 14.02 13.92 13.99 12,350
11/24/2014 13.89 14.03 13.86 13.98 16,416
11/21/2014 13.97 14 13.94 13.96 7,613
11/20/2014 13.96 13.972 13.95 13.96 6,980
11/19/2014 13.82 13.99 13.82 13.96 15,656
11/18/2014 13.86 13.98 13.82 13.82 29,903
11/17/2014 13.92 13.98 13.8 13.9 39,476
11/14/2014 13.95 13.96 13.92 13.92 27,355
11/13/2014 14.05 14.072 13.92 13.95 24,265
11/12/2014 14.07 14.1 14.04 14.09 25,182
11/11/2014 14.04 14.12 14.03 14.04 29,854
11/10/2014 14.01 14.04 14 14.04 17,533
11/07/2014 14.08 14.18 14 14.04 19,751
11/06/2014 14.02 14.19 14 14.04 19,874
11/05/2014 14.08 14.18 14 14.01 53,763
11/04/2014 14.06 14.13 14.05 14.09 23,582
11/03/2014 14.11 14.464 14.08 14.12 32,093
10/31/2014 14.13 14.15 14.09 14.12 15,109
10/30/2014 14.08 14.12 14.05 14.05 19,426
10/29/2014 14.06 14.12 14.06 14.1 16,495
10/28/2014 14.02 14.09 14.02 14.06 16,572
10/27/2014 14 14.0316 13.98 14.02 18,066
10/24/2014 13.97 14.0486 13.97 14.02 15,186
10/23/2014 13.95 13.98 13.92 13.94 24,635
10/22/2014 13.94 13.99 13.92 13.99 23,864
10/21/2014 14 14.03 14 14.03 8,708
10/20/2014 13.88 14.0001 13.88 14 20,273
10/17/2014 13.89 13.92 13.82 13.88 17,858
10/16/2014 13.9 13.91 13.75 13.91 20,535
10/15/2014 14 14.13 13.9 13.97 24,733
10/14/2014 14.01 14.02 13.98 14.02 10,839
10/13/2014 14.14 14.14 14.025 14.06 23,093
10/10/2014 13.97 14.0695 13.97 14.04 14,551
10/09/2014 14.09 14.09 14.03 14.08 18,469
10/08/2014 14.09 14.11 14.06 14.09 14,944
10/07/2014 14.05 14.15 14.05 14.1 12,189
10/06/2014 14.02 14.4 14.02 14.07 13,246
10/03/2014 14.06 14.17 14.0599 14.07 22,777
10/02/2014 14.02 14.13 14.02 14.1 16,464
10/01/2014 14.01 14.07 13.97 14.07 37,620
09/30/2014 14 14.0699 14 14.04 101,225
09/29/2014 14.04 14.1081 13.96 14.02 43,726
09/26/2014 14.02 14.09 14.02 14.0847 9,806
09/25/2014 14.02 14.06 13.97 14.06 10,663
09/24/2014 14.01 14.03 14.01 14.0273 2,923
09/23/2014 13.98 14.03 13.98 14.0032 5,792
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?