Blackrock Enhanced Government Fund, Inc Historical Stock Prices

EGF 
$14.26
*  
0.01
0.07%
Get EGF Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00 N/A  14.26  14.17  14.26 12,784
07/10/2014 14.19 14.31 14.19 14.25 41,221
07/09/2014 14.39 14.39 14.26 14.26 8,216
07/08/2014 14.35 14.35 14.28 14.34 21,632
07/07/2014 14.37 14.37 14.2728 14.33 3,883
07/03/2014 14.25 14.3899 14.23 14.34 7,990
07/02/2014 14.35 14.35 14.24 14.27 8,030
07/01/2014 14.33 14.38 14.31 14.325 9,745
06/30/2014 14.28 14.3 14.19 14.29 15,319
06/27/2014 14.22 14.3 14.2101 14.28 9,947
06/26/2014 14.21 14.28 14.2 14.25 15,031
06/25/2014 14.13 14.24 14.13 14.2 13,826
06/24/2014 14.16 14.21 14.13 14.21 10,143
06/23/2014 14.19 14.25 14.19 14.24 8,325
06/20/2014 14.15 14.2 14.14 14.1501 18,530
06/19/2014 14.21 14.2345 14.18 14.18 27,904
06/18/2014 14.31 14.31 14.1778 14.2 12,843
06/17/2014 14.35 14.4 14.34 14.36 16,182
06/16/2014 14.18 14.35 14.16 14.35 7,464
06/13/2014 14.17 14.2 14.16 14.17 5,685
06/12/2014 14.13 14.2 14.13 14.18 12,966
06/11/2014 14.17 14.2 14.17 14.2 12,293
06/10/2014 14.13 14.18 14.1 14.18 8,818
06/09/2014 14.1 14.14 14.08 14.14 73,900
06/06/2014 14.14 14.196 14.14 14.15 33,048
06/05/2014 14.12 14.15 14.082 14.14 28,331
06/04/2014 14.13 14.15 14.07 14.12 22,147
06/03/2014 14.11 14.15 14.06 14.14 39,059
06/02/2014 14.14 14.172 14.1 14.1 20,516
05/30/2014 14.23 14.23 14.14 14.14 14,170
05/29/2014 14.24 14.3 14.2 14.21 15,156
05/28/2014 14.19 14.34 14.164 14.2701 32,153
05/27/2014 14.17 14.24 14.15 14.2 12,374
05/23/2014 14.22 14.22 14.18 14.2 7,644
05/22/2014 14.13 14.25 14.06 14.23 32,633
05/21/2014 14.16 14.18 14.11 14.1499 20,336
05/20/2014 14.18 14.2 14.14 14.15 43,045
05/19/2014 14.18 14.21 14.171 14.171 5,474
05/16/2014 14.2 14.22 14.17 14.19 37,596
05/15/2014 14.2 14.26 14.17 14.2 96,678
05/14/2014 14.2 14.23 14.171 14.19 44,166
05/13/2014 14.15 14.23 14.11 14.1947 85,006
05/12/2014 14.19 14.2 14.15 14.15 19,210
05/09/2014 14.18 14.2 14.17 14.17 25,202
05/08/2014 14.22 14.3 14.15 14.17 54,282
05/07/2014 14.2 14.28 14.19 14.22 105,947
05/06/2014 14.16 14.31 14.16 14.2 38,758
05/05/2014 14.16 14.23 14.16 14.16 42,864
05/02/2014 14.17 14.26 14.14 14.17 75,916
05/01/2014 14.14 14.24 14.14 14.19 36,066
04/30/2014 14.17 14.28 14.14 14.14 49,182
04/29/2014 14.14 14.22 14.14 14.17 46,370
04/28/2014 14.13 14.2 14.13 14.14 47,987
04/25/2014 14.14 14.19 14.13 14.14 27,223
04/24/2014 14.11 14.14 14.11 14.13 12,559
04/23/2014 14.12 14.15 14.09 14.11 38,318
04/22/2014 14.11 14.14 14.1 14.1122 7,548
04/21/2014 14.15 14.16 14.09 14.11 35,446
04/17/2014 14.12 14.16 14.051 14.1 39,035
04/16/2014 14.07 14.2 14.06 14.13 34,699
04/15/2014 14.06 14.1 14.05 14.08 18,331
04/14/2014 14.12 14.12 14.04 14.06 33,853
04/11/2014 14.08 14.16 14.08 14.13 24,589
04/10/2014 14.12 14.18 14.11 14.13 55,584
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?