Blackrock Enhanced Government Fund, Inc. Common Stock Historical Stock Prices

EGF 
$13.58
*  
unch
unch
Get EGF Alerts
*Delayed - data as of Apr. 28, 2016  -  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 27-JAN-2016 TO 27-APR-2016

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 13.53 13.59 13.51 13.58 5,056
04/27/2016 13.49 13.5995 13.49 13.58 3,187
04/26/2016 13.39 13.55 13.2607 13.52 24,731
04/25/2016 13.57 13.61 13.54 13.5699 6,950
04/22/2016 13.62 13.66 13.59 13.66 5,783
04/21/2016 13.58 13.64 13.58 13.64 3,157
04/20/2016 13.58 13.6007 13.58 13.59 1,642
04/19/2016 13.6 13.62 13.56 13.56 4,779
04/18/2016 13.58 13.64 13.55 13.58 3,582
04/15/2016 13.56 13.65 13.56 13.59 5,651
04/14/2016 13.55 13.59 13.55 13.59 5,879
04/13/2016 13.52 13.5756 13.52 13.55 3,062
04/12/2016 13.59 13.6223 13.57 13.59 8,458
04/11/2016 13.56 13.7294 13.52 13.6 18,138
04/08/2016 13.62 13.73 13.61 13.69 8,946
04/07/2016 13.62 13.71 13.5701 13.635 12,079
04/06/2016 14.03 14.03 13.61 13.6499 3,801
04/05/2016 14.01 14.01 13.584 13.62 3,061
04/04/2016 13.56 13.6 13.56 13.6 1,299
04/01/2016 13.54 13.67 13.54 13.5611 8,045
03/31/2016 13.54 13.56 13.4806 13.56 4,808
03/30/2016 13.52 13.53 13.51 13.53 3,572
03/29/2016 13.5 13.52 13.49 13.49 796
03/28/2016 13.52 13.527 13.5 13.52 5,695
03/24/2016 13.49 13.51 13.461 13.51 953
03/23/2016 13.45 13.5 13.45 13.5 3,903
03/22/2016 13.42 13.48 13.42 13.48 3,816
03/21/2016 13.42 13.47 13.42 13.44 5,749
03/18/2016 13.48 13.51 13.42 13.45 5,727
03/17/2016 13.53 13.55 13.43 13.51 9,979
03/16/2016 13.54 13.54 13.5 13.51 43,462
03/15/2016 13.44 13.57 13.44 13.545 24,078
03/14/2016 13.51 13.52 13.47 13.48 30,211
03/11/2016 13.47 13.55 13.47 13.54 23,932
03/10/2016 13.52 13.54 13.5 13.52 7,941
03/09/2016 13.51 13.548 13.51 13.53 13,158
03/08/2016 13.48 13.5472 13.48 13.52 10,056
03/07/2016 13.92 13.92 13.51 13.52 12,884
03/04/2016 13.47 13.55 13.47 13.52 14,722
03/03/2016 13.4 13.52 13.4 13.47 12,372
03/02/2016 13.47 13.53 13.44 13.44 7,883
03/01/2016 13.51 13.52 13.495 13.52 11,019
02/29/2016 13.45 13.4954 13.43 13.4954 17,520
02/26/2016 13.51 13.52 13.39 13.456 18,350
02/25/2016 13.5 13.56 13.5 13.55 56,481
02/24/2016 13.48 13.548 13.48 13.52 4,886
02/23/2016 13.64 13.65 13.53 13.57 22,312
02/22/2016 13.69 13.7699 13.64 13.67 12,418
02/19/2016 13.52 13.74 13.5 13.63 11,091
02/18/2016 13.49 13.55 13.49 13.55 9,104
02/17/2016 13.49 13.53 13.49 13.49 5,803
02/16/2016 13.47 13.53 13.44 13.53 3,821
02/12/2016 13.5 13.5 13.44 13.45 11,311
02/11/2016 13.5 13.5599 13.5 13.51 13,197
02/10/2016 13.54 13.59 13.5019 13.59 9,924
02/09/2016 13.5 13.5677 13.5 13.53 13,506
02/08/2016 13.49 13.57 13.49 13.5511 21,294
02/05/2016 13.68 13.69 13.56 13.56 24,276
02/04/2016 13.63 13.73 13.59 13.69 5,029
02/03/2016 13.53 13.6 13.53 13.57 8,172
02/02/2016 13.55 13.59 13.5 13.55 20,411
02/01/2016 13.438 13.5499 13.438 13.54 12,415
01/29/2016 13.56 13.58 13.41 13.45 4,923
01/28/2016 13.47 13.61 13.4501 13.598 2,836
01/27/2016 13.4 13.459 13.4 13.457 9,038
*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?