BlackRock Enhanced Government Fd, Inc. (EGF)
9.7000
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 9.73 | 9.73 | 9.60 | 9.70 | 12,390 | 9.70 |
| 2/28/2025 | 9.77 | 9.86 | 9.77 | 9.85 | 1,693 | 9.85 |
| 2/27/2025 | 9.72 | 9.72 | 9.72 | 9.72 | 169 | 9.72 |
| 2/26/2025 | 9.84 | 9.84 | 9.72 | 9.72 | 1,482 | 9.72 |
| 2/25/2025 | 9.83 | 9.84 | 9.75 | 9.83 | 3,481 | 9.83 |
| 2/24/2025 | 9.60 | 9.73 | 9.60 | 9.65 | 6,653 | 9.65 |
| 2/21/2025 | 9.60 | 9.61 | 9.60 | 9.61 | 3,310 | 9.61 |
| 2/20/2025 | 9.70 | 9.70 | 9.52 | 9.62 | 2,323 | 9.62 |
| 2/19/2025 | 9.40 | 9.79 | 9.40 | 9.79 | 4,058 | 9.79 |
| 2/18/2025 | 9.66 | 9.66 | 9.55 | 9.55 | 1,875 | 9.55 |
| 2/13/2025 | 9.63 | 0.00 | 9.64 | 9.64 | 116 | 9.60 |
| 2/12/2025 | 9.70 | 9.70 | 9.56 | 9.63 | 416 | 9.59 |
| 2/10/2025 | 9.65 | 0.00 | 9.66 | 9.66 | 84 | 9.62 |
| 2/07/2025 | 9.50 | 9.65 | 9.50 | 9.65 | 2,685 | 9.61 |
| 2/06/2025 | 9.56 | 9.65 | 9.52 | 9.60 | 5,830 | 9.56 |
| 2/05/2025 | 9.73 | 9.73 | 9.73 | 9.73 | 250 | 9.69 |
| 2/04/2025 | 9.66 | 9.66 | 9.66 | 9.66 | 237 | 9.62 |
| 2/03/2025 | 9.74 | 9.86 | 9.66 | 9.67 | 3,957 | 9.63 |
| 1/31/2025 | 9.87 | 9.87 | 9.63 | 9.63 | 343 | 9.59 |
| 1/30/2025 | 9.65 | 9.65 | 9.65 | 9.65 | 474 | 9.61 |
| 1/29/2025 | 9.74 | 9.74 | 9.54 | 9.55 | 768 | 9.51 |
| 1/28/2025 | 9.87 | 9.87 | 9.87 | 9.87 | 592 | 9.82 |
| 1/27/2025 | 9.72 | 9.72 | 9.72 | 9.72 | 150 | 9.68 |
| 1/24/2025 | 9.86 | 9.86 | 9.86 | 9.86 | 777 | 9.82 |
| 1/23/2025 | 9.70 | 9.90 | 9.70 | 9.87 | 3,782 | 9.83 |
| 1/22/2025 | 9.71 | 9.72 | 9.46 | 9.46 | 1,011 | 9.42 |
| 1/21/2025 | 9.63 | 10.06 | 9.63 | 9.71 | 2,103 | 9.67 |
| 1/17/2025 | 9.73 | 9.89 | 9.66 | 9.66 | 2,459 | 9.62 |
| 1/16/2025 | 9.67 | 9.67 | 9.60 | 9.60 | 956 | 9.56 |
| 1/15/2025 | 9.56 | 9.56 | 9.56 | 9.56 | 111 | 9.52 |
| 1/14/2025 | 9.66 | 9.66 | 9.51 | 9.53 | 3,427 | 9.45 |
| 1/13/2025 | 9.74 | 9.74 | 9.74 | 9.74 | 277 | 9.66 |
| 1/10/2025 | 9.75 | 9.88 | 9.48 | 9.88 | 3,532 | 9.80 |
| 1/07/2025 | 9.63 | 0.00 | 9.83 | 9.83 | 7 | 9.74 |
| 1/06/2025 | 9.97 | 9.97 | 9.62 | 9.63 | 6,891 | 9.55 |
| 1/03/2025 | 9.78 | 10.00 | 9.57 | 10.00 | 3,207 | 9.91 |
| 1/02/2025 | 9.96 | 9.96 | 9.95 | 9.95 | 202 | 9.87 |
| 12/31/2024 | 9.79 | 0.00 | 9.79 | 9.71 | 0 | 9.63 |
| 12/30/2024 | 9.60 | 9.98 | 9.60 | 9.79 | 6,051 | 9.71 |
| 12/27/2024 | 10.25 | 10.25 | 9.61 | 9.90 | 2,902 | 9.81 |
| 12/26/2024 | 9.57 | 9.71 | 9.57 | 9.65 | 516 | 9.57 |
| 12/24/2024 | 9.86 | 9.86 | 9.86 | 9.86 | 133 | 9.78 |
| 12/23/2024 | 9.86 | 9.86 | 9.86 | 9.86 | 426 | 9.78 |
| 12/20/2024 | 9.64 | 9.64 | 9.64 | 9.64 | 176 | 9.56 |
| 12/19/2024 | 9.71 | 9.94 | 9.66 | 9.66 | 2,170 | 9.58 |
| 12/18/2024 | 9.78 | 9.78 | 9.78 | 9.78 | 242 | 9.70 |
| 12/17/2024 | 9.79 | 9.88 | 9.69 | 9.87 | 5,103 | 9.79 |
| 12/16/2024 | 10.22 | 10.22 | 9.92 | 9.92 | 562 | 9.84 |
| 12/13/2024 | 10.15 | 10.22 | 10.15 | 10.22 | 1,129 | 10.10 |
| 12/11/2024 | 9.89 | 0.00 | 10.00 | 10.00 | 2 | 9.87 |
| 12/10/2024 | 9.95 | 9.95 | 9.55 | 9.89 | 8,676 | 9.77 |
| 12/09/2024 | 9.95 | 10.00 | 9.93 | 9.95 | 8,413 | 9.83 |
| 12/06/2024 | 10.14 | 10.14 | 9.91 | 9.91 | 2,232 | 9.79 |
| 12/05/2024 | 9.95 | 10.09 | 9.90 | 10.09 | 4,756 | 9.96 |