Quantcast

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

EGF 
$12.93
*  
0.0099
0.08%
Get EGF Alerts
*Delayed - data as of Aug. 16, 2018  -  Find a broker to begin trading EGF now
Exchange:NYSE

Community Rating:
View:    EGF Pre-Market
 
 
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 16-MAY-2018 TO 16-AUG-2018

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 12.93 12.93 12.93 12.93 105
08/16/2018 12.93 12.93 12.93 12.93 105
08/15/2018 12.98 12.98 12.92 12.9201 1,320
08/14/2018 12.947 12.947 12.947 12.947 690
08/13/2018 13.01 13.01 12.99 13.006 1,944
08/10/2018 12.93 13.07 12.93 13.06 2,765
08/09/2018 13.05 13.065 13.01 13.065 3,667
08/08/2018 12.911 12.98 12.911 12.98 1,654
08/07/2018 13.0789 13.0789 13.0789 13.0789 390
08/06/2018 12.94 12.946 12.927 12.946 2,168
08/03/2018 12.95 13 12.95 12.9931 3,656
08/02/2018 12.99 13.01 12.99 13.0058 1,167
08/01/2018 13 13.07 12.98 13.07 4,481
07/31/2018 12.99 13.07 12.94 13.05 16,143
07/30/2018 12.74 12.8635 12.72 12.8635 10,316
07/27/2018 12.85 12.85 12.8001 12.8001 843
07/26/2018 12.85 12.85 12.81 12.81 10,554
07/25/2018 12.78 12.8353 12.77 12.8328 8,956
07/24/2018 13.01 13.01 12.83 12.83 3,769
07/23/2018 12.8 12.8698 12.7433 12.8698 4,058
07/20/2018 12.83 12.8531 12.83 12.85 858
07/19/2018 12.96 12.96 12.83 12.88 14,687
07/18/2018 12.85 12.9696 12.85 12.8601 2,002
07/17/2018 12.881 12.8831 12.87 12.87 2,500
07/16/2018 12.9885 12.9885 12.85 12.92 2,350
07/13/2018 12.9402 12.9402 12.9402 12.9402 102
07/12/2018 12.97 12.9746 12.97 12.97 1,041
07/11/2018 13.03 13.03 12.98 13.02 9,607
07/10/2018 12.95 12.97 12.94 12.97 1,501
07/09/2018 13.1153 13.1153 13.074 13.074 380
07/06/2018 12.999 13.11 12.9932 13.06 6,970
07/05/2018 12.996 12.996 12.935 12.96 9,679
07/03/2018 12.89 12.99 12.89 12.9687 1,244
07/02/2018 12.91 12.9827 12.91 12.96 4,175
06/29/2018 13.05 13.05 12.96 12.977 2,899
06/28/2018 12.97 12.97 12.9 12.955 4,112
06/27/2018 12.99 13.03 12.99 13.015 1,994
06/26/2018 13.01 13.08 12.86 12.87 8,439
06/25/2018 13.12 13.2 13.05 13.08 13,407
06/22/2018 13.07 13.11 13.05 13.11 2,710
06/21/2018 13.05 13.07 13.02 13.02 4,809
06/20/2018 12.8 13.23 12.8 13.09 46,146
06/19/2018 12.84 12.87 12.78 12.81 6,565
06/18/2018 12.72 12.8439 12.72 12.8433 3,783
06/15/2018 12.79 12.8 12.79 12.8 1,664
06/14/2018 12.8056 12.8689 12.7908 12.8689 2,166
06/13/2018 12.86 12.875 12.86 12.875 900
06/12/2018 12.8873 12.8875 12.8775 12.8775 602
06/11/2018 12.8764 12.89 12.87 12.87 616
06/08/2018 12.81 12.86 12.81 12.8599 3,315
06/07/2018 12.8 12.87 12.8 12.87 9,800
06/06/2018 12.8801 12.8801 12.85 12.85 10,435
06/05/2018 12.88 12.88 12.8792 12.8792 681
06/04/2018 12.8995 12.9 12.8995 12.9 4,677
06/01/2018 12.8895 12.9097 12.88 12.9097 5,427
05/31/2018 12.9 12.9 12.87 12.89 3,415
05/30/2018 12.88 12.9 12.88 12.9 1,462
05/29/2018 12.86 12.89 12.86 12.89 1,071
05/25/2018 12.86 12.86 12.86 12.86 00
05/24/2018 12.76 12.87 12.76 12.86 11,040
05/23/2018 12.81 12.8226 12.8 12.8 6,418
05/22/2018 12.8 12.81 12.69 12.8 23,019
05/21/2018 12.75 12.81 12.73 12.795 4,450
05/18/2018 12.8136 12.8136 12.77 12.81 6,939
05/17/2018 12.81 12.85 12.79 12.8051 40,934
05/16/2018 12.8678 12.8678 12.8374 12.8374 2,521
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EGF

Research Brokers before you trade

Want to trade FX?

Smart Portfolio