BlackRock Enhanced Government Fd, Inc. (NY: EGF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.035	9.053	9.029	9.043	29,801	+0.02(+0.22%)
Apr 27, 2012	9.041	9.041	9.023	9.023	41,653	-0.01(-0.07%)
Apr 26, 2012	8.970	9.029	8.970	9.029	30,182	+0.04(+0.40%)
Apr 25, 2012	9.029	9.035	8.970	8.993	77,102	-0.01(-0.14%)
Apr 24, 2012	8.982	9.011	8.976	9.005	59,030	+0.02(+0.26%)
Apr 23, 2012	9.005	9.005	8.976	8.982	55,751	-0.01(-0.13%)
Apr 20, 2012	8.982	8.994	8.964	8.994	19,354	+0.05(+0.53%)
Apr 19, 2012	8.982	8.994	8.946	8.946	47,749	-0.01(-0.13%)
Apr 18, 2012	8.970	8.970	8.952	8.958	21,737	+0.01(+0.07%)
Apr 17, 2012	8.935	8.958	8.923	8.952	36,971	+0.01(+0.07%)
Apr 16, 2012	8.988	8.988	8.946	8.946	20,552	-0.04(-0.39%)
Apr 13, 2012	8.994	9.005	8.970	8.982	24,755	+0.01(+0.13%)
Apr 12, 2012	8.958	8.970	8.958	8.970	30,672	+0.03(+0.33%)
Apr 11, 2012	8.964	8.976	8.941	8.941	26,900	-0.01(-0.07%)
Apr 10, 2012	8.929	8.976	8.929	8.946	19,139	+0.04(+0.39%)
Apr 09, 2012	8.894	8.941	8.894	8.911	31,238	-0.01(-0.07%)
Apr 05, 2012	8.958	8.958	8.917	8.917	53,086	+0.00(+0.00%)
Apr 04, 2012	8.970	8.979	8.911	8.917	40,366	-0.04(-0.45%)
Apr 03, 2012	8.993	8.993	8.946	8.958	35,078	-0.02(-0.20%)
Apr 02, 2012	8.993	8.993	8.970	8.976	90,117	-0.01(-0.13%)
Mar 30, 2012	8.976	8.988	8.929	8.988	94,637	+0.05(+0.59%)
Mar 29, 2012	8.917	8.964	8.911	8.935	97,207	-0.02(-0.20%)
Mar 28, 2012	8.923	8.958	8.911	8.952	47,938	+0.04(+0.40%)
Mar 27, 2012	8.894	8.923	8.882	8.917	30,545	+0.05(+0.53%)
Mar 26, 2012	8.894	8.911	8.864	8.870	48,860	+0.00(+0.00%)
Mar 23, 2012	8.864	8.905	8.861	8.870	41,122	-0.01(-0.07%)
Mar 22, 2012	8.864	8.905	8.852	8.876	41,714	+0.04(+0.40%)
Mar 21, 2012	8.847	8.894	8.835	8.841	83,350	-0.01(-0.07%)
Mar 20, 2012	8.847	8.847	8.829	8.847	152,345	+0.02(+0.20%)
Mar 19, 2012	8.923	8.923	8.823	8.829	44,484	-0.09(-1.05%)
Mar 16, 2012	8.941	8.944	8.894	8.923	44,618	-0.01(-0.13%)
Mar 15, 2012	8.935	8.941	8.899	8.935	73,640	-0.01(-0.07%)
Mar 14, 2012	8.952	8.970	8.935	8.941	119,579	-0.02(-0.26%)
Mar 13, 2012	8.952	8.970	8.952	8.964	86,966	+0.01(+0.07%)
Mar 12, 2012	8.947	8.958	8.947	8.958	95,976	+0.01(+0.13%)
Mar 09, 2012	8.982	8.987	8.947	8.947	30,239	-0.03(-0.33%)
Mar 08, 2012	8.976	8.987	8.970	8.976	69,126	+0.01(+0.13%)
Mar 07, 2012	8.947	8.987	8.947	8.964	26,628	+0.02(+0.20%)
Mar 06, 2012	8.911	9.081	8.910	8.947	249,797	+0.02(+0.26%)
Mar 05, 2012	8.935	8.947	8.923	8.923	44,977	-0.01(-0.06%)
Mar 02, 2012	8.900	8.935	8.900	8.929	51,060	+0.02(+0.20%)
Mar 01, 2012	8.958	8.962	8.911	8.911	41,327	-0.05(-0.59%)
Feb 29, 2012	8.964	8.970	8.952	8.964	39,138	+0.01(+0.13%)
Feb 28, 2012	8.911	8.964	8.911	8.952	53,131	+0.05(+0.53%)
Feb 27, 2012	8.888	8.906	8.888	8.906	37,462	+0.00(+0.00%)
Feb 24, 2012	8.906	8.941	8.894	8.906	41,637	+0.01(+0.07%)
Feb 23, 2012	8.911	8.952	8.888	8.900	33,851	+0.01(+0.07%)
Feb 22, 2012	8.900	8.906	8.888	8.894	34,163	+0.00(+0.00%)
Feb 21, 2012	8.929	8.935	8.882	8.894	33,912	-0.02(-0.26%)
Feb 17, 2012	8.947	8.947	8.900	8.917	16,381	-0.01(-0.08%)
Feb 16, 2012	8.911	8.947	8.900	8.924	18,933	+0.02(+0.21%)
Feb 15, 2012	8.876	8.935	8.876	8.906	35,414	+0.01(+0.07%)
Feb 14, 2012	8.917	8.952	8.900	8.900	44,276	-0.02(-0.26%)
Feb 13, 2012	8.894	8.923	8.894	8.923	12,188	+0.02(+0.26%)
Feb 10, 2012	8.882	8.946	8.882	8.900	35,800	+0.01(+0.07%)
Feb 09, 2012	8.882	8.917	8.882	8.894	22,303	-0.01(-0.07%)
Feb 08, 2012	8.882	8.911	8.876	8.900	69,501	+0.01(+0.07%)
Feb 07, 2012	8.900	8.935	8.882	8.894	52,405	-0.02(-0.26%)
Feb 06, 2012	8.906	8.929	8.906	8.917	56,224	+0.01(+0.13%)
Feb 03, 2012	8.946	8.946	8.906	8.906	71,128	-0.06(-0.65%)
Feb 02, 2012	8.964	8.970	8.952	8.964	77,027	-0.02(-0.19%)
Feb 01, 2012	8.987	8.987	8.964	8.981	42,055	+0.01(+0.06%)
Jan 31, 2012	8.981	8.981	8.964	8.975	25,620	+0.02(+0.20%)
Jan 30, 2012	8.975	8.975	8.958	8.958	37,623	-0.01(-0.13%)
Jan 27, 2012	8.975	8.981	8.946	8.970	20,582	-0.01(-0.13%)
Jan 26, 2012	8.975	8.987	8.940	8.981	79,604	+0.01(+0.06%)
Jan 25, 2012	8.975	8.981	8.929	8.975	27,273	+0.01(+0.06%)
Jan 24, 2012	8.923	8.970	8.911	8.970	35,401	-0.01(-0.06%)
Jan 23, 2012	8.940	8.975	8.923	8.975	34,681	+0.03(+0.39%)
Jan 20, 2012	8.940	8.952	8.929	8.940	50,439	-0.01(-0.13%)
Jan 19, 2012	8.952	8.981	8.929	8.952	59,282	+0.00(+0.00%)
Jan 18, 2012	8.958	8.958	8.923	8.952	11,189	+0.00(+0.00%)
Jan 17, 2012	8.946	8.970	8.940	8.952	88,487	+0.01(+0.07%)
Jan 13, 2012	8.952	8.958	8.940	8.946	61,823	+0.00(+0.00%)
Jan 12, 2012	8.929	8.946	8.923	8.946	35,819	+0.01(+0.13%)
Jan 11, 2012	8.917	8.946	8.917	8.935	30,622	+0.02(+0.26%)
Jan 10, 2012	8.940	8.946	8.906	8.911	37,537	-0.03(-0.39%)
Jan 09, 2012	8.946	8.952	8.917	8.946	56,547	+0.02(+0.20%)
Jan 06, 2012	8.911	8.940	8.900	8.929	33,781	+0.03(+0.33%)
Jan 05, 2012	8.923	8.923	8.877	8.900	59,344	-0.02(-0.20%)
Jan 04, 2012	8.917	8.935	8.917	8.917	27,323	+0.04(+0.46%)
Dec 30, 2011	8.900	8.906	8.876	8.876	36,360	-0.01(-0.07%)
Dec 29, 2011	8.882	8.894	8.859	8.882	62,996	+0.01(+0.13%)
Dec 28, 2011	8.876	8.882	8.865	8.871	103,976	+0.02(+0.20%)
Dec 27, 2011	8.853	8.865	8.836	8.853	40,942	+0.02(+0.20%)
Dec 23, 2011	8.818	8.859	8.818	8.836	40,585	+0.02(+0.20%)
Dec 21, 2011	8.760	8.830	8.760	8.818	52,187	+0.05(+0.53%)
Dec 20, 2011	8.836	8.876	8.772	8.772	54,486	-0.06(-0.71%)
Dec 19, 2011	8.963	8.969	8.824	8.835	71,469	-0.15(-1.63%)
Dec 16, 2011	8.917	8.986	8.905	8.981	35,619	+0.06(+0.71%)
Dec 15, 2011	8.975	8.975	8.905	8.917	39,567	-0.06(-0.65%)
Dec 14, 2011	8.923	8.981	8.923	8.975	39,379	+0.03(+0.39%)
Dec 13, 2011	8.928	8.940	8.917	8.940	25,481	-0.03(-0.39%)
Dec 12, 2011	8.882	8.975	8.882	8.975	40,877	+0.10(+1.11%)
Dec 09, 2011	8.882	8.888	8.871	8.876	78,648	-0.02(-0.19%)
Dec 08, 2011	8.847	8.899	8.836	8.894	68,163	+0.05(+0.52%)
Dec 07, 2011	8.813	8.871	8.807	8.847	34,253	+0.01(+0.13%)
Dec 06, 2011	8.836	8.859	8.824	8.836	47,191	-0.01(-0.13%)
Dec 05, 2011	8.853	8.859	8.824	8.847	34,612	+0.03(+0.39%)
Dec 02, 2011	8.784	8.859	8.784	8.813	18,964	+0.01(+0.07%)
Dec 01, 2011	8.819	8.859	8.778	8.807	33,433	-0.03(-0.39%)
Nov 30, 2011	8.824	8.842	8.807	8.842	43,640	+0.06(+0.66%)
Nov 29, 2011	8.738	8.796	8.738	8.784	53,081	+0.01(+0.13%)
Nov 28, 2011	8.871	8.894	8.744	8.773	37,542	-0.12(-1.36%)
Nov 25, 2011	8.940	8.986	8.871	8.894	27,234	-0.01(-0.13%)
Nov 23, 2011	8.974	8.974	8.894	8.905	19,687	-0.10(-1.15%)
Nov 22, 2011	8.940	9.044	8.935	9.009	33,842	+0.07(+0.84%)
Nov 21, 2011	8.905	8.940	8.865	8.934	41,826	+0.04(+0.45%)
Nov 18, 2011	8.824	8.911	8.824	8.894	37,330	+0.05(+0.52%)
Nov 17, 2011	8.819	8.853	8.808	8.847	50,645	+0.03(+0.37%)
Nov 16, 2011	8.819	8.819	8.796	8.815	58,924	+0.01(+0.09%)
Nov 15, 2011	8.778	8.824	8.755	8.807	82,193	+0.02(+0.26%)
Nov 14, 2011	8.761	8.796	8.749	8.784	51,896	+0.01(+0.07%)
Nov 11, 2011	8.761	8.784	8.755	8.778	32,552	+0.01(+0.13%)
Nov 10, 2011	8.761	8.790	8.761	8.767	25,296	+0.03(+0.33%)
Nov 09, 2011	8.744	8.761	8.692	8.738	110,697	-0.03(-0.33%)
Nov 08, 2011	8.778	8.803	8.755	8.767	50,210	+0.00(+0.00%)
Nov 07, 2011	8.801	8.801	8.767	8.767	77,875	-0.02(-0.26%)
Nov 04, 2011	8.738	8.795	8.738	8.790	49,839	+0.05(+0.53%)
Nov 03, 2011	8.738	8.749	8.726	8.744	34,511	+0.02(+0.26%)
Nov 02, 2011	8.749	8.755	8.715	8.721	33,218	+0.00(+0.00%)
Nov 01, 2011	8.658	8.755	8.658	8.721	92,266	+0.05(+0.53%)
Oct 31, 2011	8.686	8.703	8.640	8.675	92,724	+0.00(+0.00%)
Oct 28, 2011	8.744	8.744	8.675	8.675	64,881	-0.04(-0.46%)
Oct 27, 2011	8.772	8.790	8.681	8.715	72,733	-0.04(-0.46%)
Oct 26, 2011	8.778	8.795	8.726	8.755	55,019	+0.02(+0.20%)
Oct 25, 2011	8.767	8.795	8.733	8.738	33,870	+0.00(+0.00%)
Oct 24, 2011	8.744	8.790	8.732	8.738	31,562	-0.03(-0.39%)
Oct 21, 2011	8.755	8.784	8.721	8.772	31,311	+0.06(+0.66%)
Oct 20, 2011	8.715	8.726	8.703	8.715	20,090	+0.00(+0.00%)
Oct 19, 2011	8.738	8.749	8.715	8.715	43,157	-0.01(-0.07%)
Oct 18, 2011	8.732	8.749	8.686	8.721	37,040	-0.05(-0.59%)
Oct 17, 2011	8.830	8.830	8.767	8.772	51,269	-0.06(-0.71%)
Oct 14, 2011	8.726	8.898	8.726	8.835	95,229	+0.13(+1.45%)
Oct 13, 2011	8.675	8.726	8.658	8.709	30,144	+0.05(+0.60%)
Oct 12, 2011	8.767	8.772	8.600	8.658	190,685	-0.11(-1.24%)
Oct 11, 2011	8.795	8.818	8.698	8.767	149,406	+0.02(+0.26%)
Oct 10, 2011	8.681	8.761	8.681	8.744	74,545	+0.07(+0.86%)
Oct 07, 2011	8.744	8.755	8.652	8.669	44,107	-0.08(-0.91%)
Oct 06, 2011	8.739	8.795	8.738	8.749	42,781	+0.03(+0.39%)
Oct 05, 2011	8.704	8.744	8.704	8.715	80,147	-0.03(-0.39%)
Oct 04, 2011	8.789	8.869	8.744	8.749	62,916	-0.03(-0.39%)
Oct 03, 2011	8.761	8.801	8.755	8.784	40,156	+0.03(+0.33%)
Sep 30, 2011	8.767	8.795	8.755	8.755	40,760	-0.01(-0.07%)
Sep 29, 2011	8.927	8.927	8.715	8.761	42,345	-0.07(-0.84%)
Sep 28, 2011	8.841	8.852	8.829	8.835	32,399	+0.01(+0.06%)
Sep 27, 2011	8.921	8.921	8.824	8.829	48,599	-0.07(-0.83%)
Sep 26, 2011	8.938	8.949	8.898	8.904	29,584	-0.02(-0.19%)
Sep 23, 2011	8.938	8.938	8.909	8.921	29,183	+0.01(+0.13%)
Sep 22, 2011	8.869	8.915	8.858	8.909	106,152	+0.04(+0.43%)
Sep 21, 2011	8.875	8.892	8.869	8.871	31,542	+0.01(+0.15%)
Sep 20, 2011	8.852	8.904	8.852	8.858	33,442	+0.04(+0.45%)
Sep 19, 2011	8.709	8.841	8.709	8.818	35,066	+0.09(+1.05%)
Sep 16, 2011	8.938	8.978	8.629	8.727	183,568	-0.10(-1.17%)
Sep 15, 2011	8.847	8.875	8.727	8.829	78,318	-0.05(-0.58%)
Sep 14, 2011	8.881	8.904	8.812	8.881	15,821	+0.05(+0.58%)
Sep 13, 2011	8.887	8.887	8.830	8.830	8,505	-0.05(-0.51%)
Sep 12, 2011	8.887	8.938	8.864	8.875	39,767	+0.01(+0.06%)
Sep 09, 2011	8.870	8.898	8.864	8.870	45,689	+0.01(+0.06%)
Sep 08, 2011	8.744	8.926	8.744	8.864	60,382	+0.07(+0.78%)
Sep 07, 2011	8.756	8.796	8.750	8.796	30,596	+0.06(+0.64%)
Sep 06, 2011	8.739	8.750	8.705	8.740	34,939	-0.01(-0.12%)
Sep 02, 2011	8.750	8.761	8.727	8.750	17,685	-0.01(-0.06%)
Sep 01, 2011	8.744	8.756	8.705	8.756	40,379	+0.05(+0.59%)
Aug 31, 2011	8.693	8.739	8.682	8.705	28,846	+0.04(+0.46%)
Aug 30, 2011	8.722	8.722	8.648	8.665	32,402	-0.08(-0.88%)
Aug 29, 2011	8.727	8.761	8.716	8.742	32,068	+0.04(+0.49%)
Aug 26, 2011	8.653	8.756	8.653	8.699	45,791	+0.02(+0.20%)
Aug 25, 2011	8.705	8.727	8.682	8.682	29,791	+0.01(+0.07%)
Aug 24, 2011	8.807	8.807	8.671	8.676	46,104	-0.10(-1.17%)
Aug 23, 2011	8.642	8.824	8.642	8.779	44,334	+0.11(+1.25%)
Aug 22, 2011	8.818	8.818	8.671	8.671	39,930	-0.06(-0.72%)
Aug 19, 2011	8.699	8.835	8.688	8.733	81,426	+0.05(+0.52%)
Aug 18, 2011	8.625	8.688	8.585	8.688	38,131	+0.01(+0.07%)
Aug 17, 2011	8.653	8.693	8.653	8.682	35,983	+0.02(+0.26%)
Aug 16, 2011	8.688	8.693	8.659	8.659	38,300	-0.06(-0.72%)
Aug 15, 2011	8.710	8.736	8.693	8.722	43,828	+0.07(+0.79%)
Aug 12, 2011	8.580	8.716	8.568	8.653	41,468	+0.07(+0.79%)
Aug 11, 2011	8.767	8.767	8.585	8.585	51,115	+0.03(+0.33%)
Aug 10, 2011	8.540	8.568	8.540	8.557	84,803	+0.01(+0.13%)
Aug 09, 2011	8.353	8.633	8.427	8.545	237,803	+0.12(+1.48%)
Aug 08, 2011	8.353	8.455	8.342	8.421	150,166	-0.16(-1.91%)
Aug 05, 2011	8.687	8.777	8.523	8.585	86,016	-0.11(-1.30%)
Aug 04, 2011	8.738	8.828	8.681	8.698	55,510	-0.03(-0.32%)
Aug 03, 2011	8.738	8.783	8.698	8.726	34,290	-0.01(-0.06%)
Aug 02, 2011	8.676	8.732	8.676	8.732	29,297	+0.06(+0.65%)
Aug 01, 2011	8.659	8.738	8.653	8.676	41,550	+0.07(+0.79%)
Jul 29, 2011	8.619	8.658	8.602	8.608	35,002	-0.05(-0.52%)
Jul 28, 2011	8.687	8.715	8.591	8.653	49,468	-0.01(-0.13%)
Jul 27, 2011	8.789	8.789	8.664	8.664	95,054	-0.12(-1.35%)
Jul 26, 2011	8.760	8.789	8.743	8.783	59,658	+0.01(+0.16%)
Jul 25, 2011	8.772	8.794	8.721	8.769	64,839	-0.04(-0.48%)
Jul 22, 2011	8.817	8.817	8.800	8.811	26,029	-0.02(-0.19%)
Jul 21, 2011	8.817	8.834	8.806	8.828	48,473	+0.02(+0.19%)
Jul 20, 2011	8.817	8.828	8.811	8.811	39,075	-0.01(-0.13%)
Jul 19, 2011	8.834	8.840	8.823	8.823	24,812	-0.02(-0.26%)
Jul 18, 2011	8.840	8.890	8.823	8.845	30,412	+0.02(+0.19%)
Jul 15, 2011	8.817	8.879	8.817	8.828	36,741	-0.00(-0.03%)
Jul 14, 2011	8.845	8.879	8.811	8.831	39,945	-0.02(-0.23%)
Jul 13, 2011	8.794	8.874	8.794	8.851	22,475	+0.05(+0.58%)
Jul 12, 2011	8.777	8.806	8.777	8.800	19,621	+0.01(+0.06%)
Jul 11, 2011	8.794	8.822	8.772	8.794	31,018	+0.00(+0.00%)
Jul 08, 2011	8.766	8.806	8.755	8.794	24,593	+0.02(+0.19%)
Jul 07, 2011	8.766	8.777	8.755	8.777	38,268	+0.01(+0.13%)
Jul 06, 2011	8.761	8.783	8.749	8.766	40,153	-0.02(-0.19%)
Jul 05, 2011	8.761	8.817	8.761	8.783	46,820	+0.02(+0.19%)
Jul 01, 2011	8.738	8.783	8.738	8.766	28,731	+0.03(+0.39%)
Jun 30, 2011	8.783	8.794	8.732	8.732	39,059	-0.05(-0.51%)
Jun 29, 2011	8.794	8.797	8.772	8.777	19,944	-0.03(-0.32%)
Jun 28, 2011	8.806	8.845	8.794	8.806	45,704	+0.01(+0.13%)
Jun 27, 2011	8.772	8.806	8.772	8.794	40,591	+0.03(+0.39%)
Jun 24, 2011	8.789	8.839	8.749	8.761	25,088	-0.03(-0.32%)
Jun 23, 2011	8.811	8.817	8.744	8.789	54,192	-0.02(-0.19%)
Jun 22, 2011	8.834	8.862	8.800	8.806	38,630	-0.03(-0.32%)
Jun 21, 2011	8.777	8.839	8.761	8.834	24,528	+0.07(+0.83%)
Jun 20, 2011	8.769	8.769	8.755	8.761	65,323	-0.05(-0.51%)
Jun 17, 2011	8.766	8.839	8.766	8.806	32,538	+0.05(+0.51%)
Jun 16, 2011	8.755	8.777	8.744	8.761	61,307	+0.01(+0.06%)
Jun 15, 2011	8.777	8.851	8.733	8.755	73,195	-0.02(-0.26%)
Jun 14, 2011	8.822	8.822	8.772	8.777	31,344	-0.05(-0.51%)
Jun 13, 2011	8.777	8.828	8.755	8.822	56,819	+0.06(+0.67%)
Jun 10, 2011	8.761	8.772	8.761	8.763	32,437	+0.02(+0.22%)
Jun 09, 2011	8.766	8.777	8.716	8.744	60,101	+0.01(+0.06%)
Jun 08, 2011	8.800	8.800	8.738	8.738	145,552	-0.07(-0.76%)
Jun 07, 2011	8.805	8.845	8.779	8.805	31,760	+0.01(+0.06%)
Jun 06, 2011	8.789	8.822	8.789	8.800	55,619	+0.00(+0.00%)
Jun 03, 2011	8.833	8.833	8.764	8.800	40,853	+0.02(+0.19%)
May 24, 2011	8.766	8.789	8.766	8.783	17,279	+0.02(+0.19%)
May 23, 2011	8.738	8.794	8.738	8.766	68,185	+0.03(+0.32%)
May 20, 2011	8.744	8.748	8.721	8.738	85,366	+0.00(+0.00%)
May 19, 2011	8.733	8.744	8.721	8.738	57,922	-0.01(-0.06%)
May 18, 2011	8.755	8.755	8.733	8.744	49,997	-0.01(-0.13%)
May 17, 2011	8.755	8.766	8.738	8.755	52,413	-0.01(-0.06%)
May 16, 2011	8.755	8.766	8.733	8.761	57,459	+0.02(+0.24%)
May 13, 2011	8.733	8.749	8.716	8.739	57,704	+0.01(+0.08%)
May 12, 2011	8.710	8.761	8.710	8.733	32,759	+0.04(+0.45%)
May 11, 2011	8.693	8.710	8.686	8.693	39,004	+0.01(+0.06%)
May 10, 2011	8.677	8.693	8.632	8.688	87,444	+0.03(+0.32%)
May 09, 2011	8.643	8.660	8.643	8.660	24,233	+0.02(+0.26%)
May 06, 2011	8.660	8.699	8.638	8.638	31,572	-0.02(-0.26%)
May 05, 2011	8.621	8.660	8.593	8.660	53,171	+0.04(+0.45%)
May 04, 2011	8.610	8.627	8.610	8.621	68,383	+0.02(+0.19%)
May 03, 2011	8.588	8.615	8.565	8.604	55,464	+0.02(+0.19%)