Blackrock Enhanced Government Fund, Inc Historical Stock Prices

EGF 
$13.78
*  
0.01
0.07%
Get EGF Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading EGF now
Exchange: NYSE

Community Rating:
View:    EGF After Hours
 
 
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 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.78  13.80  13.77  13.78 10,917
05/26/2015 13.75 13.77 13.75 13.77 8,175
05/22/2015 13.7 13.76 13.7 13.76 6,060
05/21/2015 13.72 13.73 13.68 13.71 22,651
05/20/2015 13.69 13.72 13.67 13.71 4,685
05/19/2015 13.73 13.732 13.7 13.7032 3,568
05/18/2015 13.7 13.75 13.7 13.74 7,586
05/15/2015 13.76 13.81 13.76 13.76 26,255
05/14/2015 13.81 13.82 13.77 13.77 5,922
05/13/2015 13.84 13.87 13.81 13.81 4,874
05/12/2015 13.9 13.91 13.88 13.88 57,256
05/11/2015 13.93 13.9332 13.9 13.92 11,846
05/08/2015 13.93 13.93 13.91 13.93 12,245
05/07/2015 13.93 13.95 13.89 13.89 12,487
05/06/2015 13.93 13.97 13.88 13.89 30,294
05/05/2015 13.93 13.98 13.895 13.93 11,701
05/04/2015 13.93 13.955 13.9 13.92 5,723
05/01/2015 13.94 13.969 13.925 13.925 25,152
04/30/2015 13.95 13.97 13.94 13.95 6,353
04/29/2015 13.93 13.9656 13.93 13.95 7,424
04/28/2015 13.94 13.9699 13.93 13.96 5,446
04/27/2015 13.93 13.94 13.93 13.94 1,686
04/24/2015 13.9 13.96 13.9 13.94 10,618
04/23/2015 13.94 13.95 13.92 13.92 9,727
04/22/2015 13.95 13.95 13.9301 13.9301 3,582
04/21/2015 13.95 13.96 13.89 13.95 8,098
04/20/2015 13.91 13.97 13.9 13.95 21,598
04/17/2015 13.91 14.034 13.91 13.95 8,555
04/16/2015 13.9 13.9198 13.9 13.91 4,258
04/15/2015 13.87 13.89 13.87 13.89 11,915
04/14/2015 13.87 13.881 13.8601 13.88 9,456
04/13/2015 13.84 13.87 13.83 13.87 9,840
04/10/2015 13.87 13.92 13.86 13.9093 9,456
04/09/2015 13.89 13.91 13.88 13.88 10,387
04/08/2015 13.86 13.9 13.86 13.896 4,782
04/07/2015 13.88 13.91 13.88 13.91 5,281
04/06/2015 13.84 13.9 13.83 13.88 3,426
04/02/2015 13.88 13.8999 13.86 13.87 11,696
04/01/2015 13.87 13.93 13.84 13.89 13,812
03/31/2015 13.87 13.8821 13.83 13.8821 1,429
03/30/2015 13.9 13.96 13.83 13.88 10,597
03/27/2015 13.91 13.95 13.91 13.9111 12,639
03/26/2015 13.88 13.91 13.88 13.9 21,384
03/25/2015 13.85 13.88 13.85 13.88 6,560
03/24/2015 13.86 13.8651 13.85 13.86 11,939
03/23/2015 13.9 13.9 13.85 13.85 3,380
03/20/2015 13.86 13.8944 13.86 13.88 3,430
03/19/2015 13.82 13.8765 13.82 13.8765 23,482
03/18/2015 13.78 13.83 13.75 13.83 13,171
03/17/2015 13.68 13.8 13.68 13.8 19,512
03/16/2015 13.79 13.822 13.79 13.8 15,819
03/13/2015 13.77 13.81 13.77 13.79 21,102
03/12/2015 13.79 13.805 13.77 13.79 15,573
03/11/2015 13.8 13.84 13.74 13.77 17,263
03/10/2015 13.81 14.05 13.8 13.81 22,794
03/09/2015 13.76 13.83 13.76 13.81 16,458
03/06/2015 13.9 13.91 13.76 13.77 20,177
03/05/2015 13.86 13.91 13.86 13.89 18,371
03/04/2015 13.8 13.96 13.8 13.88 31,846
03/03/2015 13.79 13.83 13.78 13.81 125,377
03/02/2015 13.81 13.84 13.74 13.81 25,390
02/27/2015 13.87 13.886 13.81 13.81 11,696
02/26/2015 13.86 13.88 13.84 13.88 9,195
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?