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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.422	9.702	9.402	9.702	4,499	+0.29(+3.08%)
Apr 27, 2023	9.318	9.412	9.318	9.412	6,366	+0.16(+1.74%)
Apr 26, 2023	9.318	9.318	9.252	9.252	345	-0.03(-0.29%)
Apr 25, 2023	9.252	9.278	9.252	9.278	418	+0.00(+0.03%)
Apr 24, 2023	9.176	9.275	9.176	9.275	1,270	+0.14(+1.50%)
Apr 21, 2023	9.138	9.138	9.138	9.138	1,882	-0.02(-0.21%)
Apr 20, 2023	9.129	9.218	9.129	9.157	389	-0.05(-0.50%)
Apr 19, 2023	9.209	9.209	9.203	9.203	219	+0.04(+0.45%)
Apr 18, 2023	9.162	9.162	9.162	9.162	329	-0.05(-0.51%)
Apr 17, 2023	9.261	9.261	9.209	9.209	270	-0.09(-0.97%)
Apr 14, 2023	9.176	9.299	9.176	9.299	600	+0.17(+1.87%)
Apr 13, 2023	9.166	9.318	9.129	9.129	3,786	-0.10(-1.12%)
Apr 12, 2023	9.288	9.288	9.109	9.232	12,980	+0.15(+1.66%)
Apr 11, 2023	9.703	9.703	9.081	9.081	256,228	-0.39(-4.08%)
Apr 10, 2023	9.467	9.703	9.467	9.467	6,866	+0.00(+0.00%)
Apr 06, 2023	9.467	9.467	9.467	9.467	6,895	+0.12(+1.31%)
Apr 05, 2023	9.345	9.345	9.269	9.345	3,934	+0.22(+2.37%)
Apr 04, 2023	9.128	9.128	9.128	9.128	851	-0.03(-0.36%)
Apr 03, 2023	9.109	9.161	9.109	9.161	518	-0.02(-0.26%)
Mar 31, 2023	9.185	9.185	9.185	9.185	346	+0.00(+0.00%)
Mar 30, 2023	9.175	9.185	9.109	9.185	2,367	+0.08(+0.83%)
Mar 29, 2023	9.137	9.137	9.109	9.109	1,936	+0.02(+0.21%)
Mar 28, 2023	9.072	9.090	9.072	9.090	3,628	+0.19(+2.14%)
Mar 27, 2023	8.940	8.977	8.878	8.900	4,085	-0.11(-1.17%)
Mar 24, 2023	8.958	9.006	8.949	9.006	2,196	+0.06(+0.63%)
Mar 23, 2023	8.949	8.949	8.949	8.949	1,073	-0.12(-1.35%)
Mar 22, 2023	8.977	9.072	8.977	9.072	647	+0.12(+1.34%)
Mar 21, 2023	9.024	9.024	8.949	8.952	719	-0.04(-0.49%)
Mar 20, 2023	9.024	9.024	8.996	8.996	918	-0.05(-0.52%)
Mar 17, 2023	9.034	9.043	8.921	9.043	1,783	-0.03(-0.31%)
Mar 16, 2023	9.062	9.081	9.062	9.072	2,148	-0.05(-0.58%)
Mar 15, 2023	9.072	9.124	9.062	9.124	6,004	+0.16(+1.74%)
Mar 14, 2023	8.940	8.968	8.940	8.968	1,068	-0.05(-0.51%)
Mar 13, 2023	9.033	9.070	9.014	9.014	1,631	-0.03(-0.31%)
Mar 10, 2023	9.117	9.117	8.995	9.042	2,250	+0.01(+0.10%)
Mar 09, 2023	9.061	9.061	9.033	9.033	720	-0.01(-0.10%)
Mar 07, 2023				9.042	0	-0.07(-0.82%)
Mar 06, 2023	9.089	9.117	9.070	9.117	92,832	+0.05(+0.52%)
Mar 03, 2023	9.089	9.090	9.070	9.070	1,827	+0.00(+0.00%)
Mar 02, 2023	9.089	9.089	9.033	9.070	1,567	-0.11(-1.19%)
Mar 01, 2023	9.033	9.179	9.033	9.179	4,285	+0.08(+0.89%)
Feb 28, 2023	9.333	9.333	8.911	9.098	7,681	-0.23(-2.51%)
Feb 27, 2023	9.333	9.333	9.333	9.333	276	+0.00(+0.00%)
Feb 24, 2023	9.070	9.333	9.023	9.333	7,356	+0.14(+1.53%)
Feb 22, 2023				9.192	2	-0.06(-0.61%)
Feb 21, 2023	9.464	9.464	9.108	9.249	3,262	-0.30(-3.14%)
Feb 15, 2023				9.549	43	-0.08(-0.78%)
Feb 14, 2023	9.671	9.671	9.502	9.624	892	+0.12(+1.29%)
Feb 10, 2023				9.501	1	+0.05(+0.58%)
Feb 09, 2023	9.632	9.632	9.445	9.446	1,316	-0.11(-1.16%)
Feb 08, 2023	9.445	9.557	9.445	9.557	1,311	+0.12(+1.29%)
Feb 07, 2023	9.585	9.585	9.435	9.435	749	-0.22(-2.32%)
Feb 06, 2023	9.501	9.660	9.501	9.660	880	+0.19(+1.97%)
Feb 03, 2023	9.510	9.510	9.473	9.473	931	-0.08(-0.88%)
Feb 02, 2023	9.557	9.566	9.529	9.557	690	+0.04(+0.39%)
Feb 01, 2023	9.520	9.520	9.520	9.520	172	+0.04(+0.39%)
Jan 31, 2023	9.585	9.613	9.482	9.482	969	-0.14(-1.46%)
Jan 30, 2023	9.463	9.622	9.457	9.622	2,367	+0.25(+2.69%)
Jan 27, 2023	9.454	9.454	9.370	9.370	406	-0.07(-0.69%)
Jan 26, 2023	9.435	9.435	9.435	9.435	28,585	-0.04(-0.46%)
Jan 25, 2023	9.347	9.479	9.347	9.479	720	-0.24(-2.44%)
Jan 24, 2023	9.641	9.716	9.613	9.716	9,138	+0.14(+1.44%)
Jan 20, 2023				9.577	2	+0.12(+1.30%)
Jan 19, 2023	9.454	9.577	9.435	9.454	3,231	-0.18(-1.85%)
Jan 18, 2023	9.435	9.632	9.435	9.632	1,053	+0.23(+2.49%)
Jan 17, 2023	9.389	9.538	9.389	9.398	3,508	-0.09(-0.98%)
Jan 12, 2023				9.491	1	+0.17(+1.81%)
Jan 11, 2023	9.332	9.360	9.322	9.322	2,247	-0.09(-1.01%)
Jan 10, 2023	9.135	9.417	9.127	9.417	16,090	+0.32(+3.49%)
Jan 09, 2023	9.099	9.108	9.099	9.099	717	-0.04(-0.41%)
Jan 06, 2023	9.136	9.192	9.132	9.136	1,237	+0.11(+1.24%)
Jan 05, 2023	9.025	9.025	9.025	9.025	107	-0.02(-0.21%)
Jan 04, 2023	9.043	9.043	9.043	9.043	170	+0.03(+0.31%)
Jan 03, 2023	9.146	9.146	8.997	9.015	3,948	+0.01(+0.10%)
Dec 30, 2022	8.950	9.006	8.950	9.006	547	+0.12(+1.36%)
Dec 28, 2022				8.885	19	-0.07(-0.75%)
Dec 27, 2022	8.988	8.988	8.950	8.952	1,282	-0.04(-0.50%)
Dec 23, 2022	8.960	8.997	8.959	8.997	1,079	+0.01(+0.10%)
Dec 22, 2022	9.053	9.085	8.988	8.988	1,844	+0.00(+0.01%)
Dec 21, 2022	8.987	8.987	8.987	8.987	858	+0.04(+0.42%)
Dec 20, 2022	9.108	9.108	8.950	8.950	1,588	-0.20(-2.23%)
Dec 19, 2022	9.155	9.155	9.155	9.155	1,602	+0.05(+0.51%)
Dec 16, 2022	9.053	9.136	9.053	9.108	6,001	+0.03(+0.31%)
Dec 15, 2022	9.090	9.127	9.062	9.081	5,470	-0.09(-1.01%)
Dec 14, 2022	9.155	9.174	9.149	9.174	4,014	-0.09(-0.99%)
Dec 13, 2022	9.062	9.266	9.015	9.266	51,714	+0.27(+2.99%)
Dec 12, 2022	9.173	9.173	8.960	8.997	54,885	+0.02(+0.21%)
Dec 09, 2022	9.340	9.349	8.978	8.978	8,506	-0.37(-3.96%)
Dec 08, 2022	9.340	9.349	9.312	9.349	1,871	-0.03(-0.30%)
Dec 07, 2022	9.275	9.377	9.270	9.377	1,512	+0.09(+0.98%)
Dec 06, 2022	9.284	9.286	9.275	9.286	7,713	+0.08(+0.82%)
Dec 05, 2022	9.210	9.210	9.210	9.210	444	-0.05(-0.50%)
Dec 02, 2022	9.192	9.331	9.154	9.256	7,205	+0.08(+0.88%)
Dec 01, 2022	9.256	9.256	9.176	9.176	473	+0.09(+0.95%)
Nov 30, 2022	9.154	9.154	9.062	9.090	1,658	+0.01(+0.10%)
Nov 29, 2022	9.117	9.117	9.080	9.080	5,469	-0.03(-0.31%)
Nov 28, 2022	9.317	9.317	9.108	9.108	4,142	-0.19(-1.99%)
Nov 25, 2022	9.293	9.293	9.293	9.293	121	+0.12(+1.31%)
Nov 23, 2022	9.173	9.173	9.173	9.173	128	-0.12(-1.28%)
Nov 22, 2022	9.090	9.488	9.090	9.292	6,334	+0.18(+2.02%)
Nov 21, 2022	9.053	9.173	9.053	9.108	2,991	-0.01(-0.10%)
Nov 18, 2022	9.034	9.117	9.034	9.117	377	+0.03(+0.36%)
Nov 16, 2022				9.085	1	-0.12(-1.26%)
Nov 15, 2022	9.080	9.201	9.080	9.201	3,364	+0.07(+0.77%)
Nov 14, 2022	9.173	9.284	8.960	9.131	8,296	+0.01(+0.16%)
Nov 11, 2022	8.997	9.116	8.997	9.116	2,080	+0.08(+0.92%)
Nov 10, 2022	8.895	9.061	8.895	9.033	12,719	+0.15(+1.66%)
Nov 09, 2022	8.720	8.923	8.720	8.886	1,270	-0.03(-0.31%)
Nov 08, 2022	8.913	8.913	8.913	8.913	1,211	-0.06(-0.72%)
Nov 07, 2022	8.936	8.978	8.924	8.978	2,427	-0.01(-0.10%)
Nov 04, 2022	8.969	8.987	8.914	8.987	2,505	+0.06(+0.71%)
Nov 03, 2022	8.950	8.950	8.923	8.924	3,732	-0.02(-0.25%)
Nov 02, 2022	9.024	9.033	8.923	8.946	4,775	-0.14(-1.57%)
Nov 01, 2022	9.089	9.089	9.089	9.089	281	+0.03(+0.31%)
Oct 31, 2022	8.960	9.061	8.960	9.061	2,105	-0.01(-0.10%)
Oct 28, 2022	8.729	9.070	8.729	9.070	7,217	+0.25(+2.82%)
Oct 27, 2022	8.674	8.821	8.674	8.821	1,238	+0.15(+1.70%)
Oct 26, 2022	8.646	8.692	8.637	8.674	20,804	+0.02(+0.21%)
Oct 25, 2022	8.637	8.664	8.637	8.655	1,145	+0.08(+0.97%)
Oct 21, 2022				8.572	2	+0.02(+0.22%)
Oct 20, 2022	8.618	8.618	8.554	8.554	2,821	-0.21(-2.42%)
Oct 19, 2022	8.766	8.766	8.766	8.766	1,028	-0.13(-1.45%)
Oct 18, 2022	8.895	8.895	8.895	8.895	243	+0.10(+1.15%)
Oct 14, 2022				8.794	6	-0.00(-0.01%)
Oct 13, 2022	8.766	8.803	8.766	8.795	1,263	-0.07(-0.81%)
Oct 11, 2022				8.866	112	+0.06(+0.73%)
Oct 10, 2022	8.802	8.840	8.775	8.802	2,607	-0.06(-0.73%)
Oct 07, 2022	8.866	8.866	8.866	8.866	204	-0.09(-1.03%)
Oct 06, 2022	9.050	9.069	8.958	8.958	4,666	+0.06(+0.62%)
Oct 05, 2022	8.967	9.212	8.887	8.903	736	+0.04(+0.41%)
Oct 04, 2022	9.023	9.114	8.866	8.866	2,602	+0.06(+0.73%)
Oct 03, 2022	8.802	8.802	8.802	8.802	279	+0.02(+0.21%)
Sep 30, 2022	8.940	8.995	8.784	8.784	1,066	-0.20(-2.25%)
Sep 29, 2022	8.931	9.032	8.912	8.986	2,405	+0.04(+0.41%)
Sep 28, 2022	8.857	8.986	8.857	8.949	4,480	+0.19(+2.16%)
Sep 27, 2022	8.710	8.801	8.710	8.760	4,269	-0.03(-0.39%)
Sep 26, 2022	8.866	8.866	8.793	8.794	1,345	-0.03(-0.30%)
Sep 23, 2022	8.995	9.036	8.820	8.820	3,369	-0.17(-1.84%)
Sep 22, 2022	8.986	8.986	8.986	8.986	240	-0.17(-1.81%)
Sep 21, 2022	9.105	9.206	9.105	9.151	902	+0.02(+0.22%)
Sep 20, 2022	9.197	9.234	9.096	9.131	11,099	-0.00(-0.02%)
Sep 19, 2022	9.124	9.133	9.124	9.133	994	+0.03(+0.30%)
Sep 16, 2022	9.050	9.105	9.050	9.105	7,070	+0.00(+0.05%)
Sep 15, 2022	9.087	9.105	9.078	9.101	2,784	-0.06(-0.65%)
Sep 14, 2022	9.179	9.179	9.114	9.160	3,138	-0.01(-0.09%)
Sep 13, 2022	9.169	9.187	9.169	9.169	4,568	+0.01(+0.10%)
Sep 12, 2022	9.160	9.168	9.160	9.160	5,173	-0.01(-0.10%)
Sep 09, 2022	9.123	9.205	9.123	9.169	5,411	-0.04(-0.40%)
Sep 08, 2022	9.141	9.233	9.141	9.205	2,407	-0.03(-0.30%)
Sep 07, 2022	9.132	9.361	9.132	9.233	6,199	+0.02(+0.20%)
Sep 06, 2022	9.224	9.224	9.214	9.214	2,551	-0.08(-0.89%)
Sep 02, 2022	9.169	9.324	9.169	9.297	5,474	+0.05(+0.59%)
Sep 01, 2022	9.269	9.269	9.187	9.242	2,729	-0.10(-1.08%)
Aug 31, 2022	9.315	9.498	9.315	9.343	2,353	+0.03(+0.29%)
Aug 30, 2022	9.324	9.379	9.315	9.315	3,842	-0.06(-0.68%)
Aug 29, 2022	9.379	9.379	9.379	9.379	377	-0.05(-0.49%)
Aug 26, 2022	9.452	9.484	9.425	9.425	3,851	+0.00(+0.00%)
Aug 25, 2022	9.425	9.425	9.425	9.425	136	-0.05(-0.48%)
Aug 24, 2022	9.471	9.471	9.471	9.471	241	-0.06(-0.67%)
Aug 23, 2022	9.535	9.535	9.535	9.535	711	-0.10(-1.04%)
Aug 22, 2022	9.626	9.773	9.443	9.635	29,302	+0.17(+1.84%)
Aug 19, 2022	9.626	9.626	9.462	9.462	975	-0.23(-2.36%)
Aug 17, 2022				9.690	0	-0.08(-0.84%)
Aug 15, 2022				9.773	0	+0.00(+0.05%)
Aug 12, 2022	9.626	9.768	9.626	9.768	224	+0.13(+1.39%)
Aug 11, 2022	9.762	9.771	9.634	9.634	1,497	+0.03(+0.28%)
Aug 10, 2022	9.707	9.707	9.607	9.607	9,565	-0.10(-1.03%)
Aug 09, 2022	9.707	9.716	9.707	9.707	1,532	+0.07(+0.71%)
Aug 08, 2022	9.716	9.716	9.639	9.639	931	-0.12(-1.26%)
Aug 04, 2022				9.762	12	-0.04(-0.37%)
Aug 03, 2022	9.799	9.799	9.799	9.799	236	-0.11(-1.10%)
Aug 02, 2022	9.671	9.908	9.671	9.908	7,403	+0.18(+1.87%)
Aug 01, 2022	9.707	9.726	9.707	9.726	1,020	+0.01(+0.09%)
Jul 29, 2022	9.780	9.780	9.716	9.716	862	+0.01(+0.13%)
Jul 28, 2022	9.662	9.704	9.662	9.704	629	+0.13(+1.40%)
Jul 27, 2022	9.571	9.625	9.543	9.571	2,208	-0.01(-0.10%)
Jul 26, 2022	9.571	9.580	9.571	9.580	224	+0.05(+0.57%)
Jul 25, 2022	9.498	9.525	9.498	9.525	1,337	-0.03(-0.29%)
Jul 22, 2022	9.552	9.552	9.552	9.552	216	+0.13(+1.35%)
Jul 21, 2022	9.306	9.425	9.306	9.425	577	+0.09(+0.98%)
Jul 20, 2022	9.489	9.489	9.334	9.334	3,538	-0.14(-1.44%)
Jul 19, 2022	9.425	9.480	9.425	9.470	1,973	+0.01(+0.10%)
Jul 18, 2022	9.461	9.461	9.461	9.461	186	+0.04(+0.39%)
Jul 15, 2022	9.534	9.598	9.379	9.425	2,546	+0.01(+0.10%)
Jul 14, 2022	9.397	9.416	9.363	9.416	2,369	+0.01(+0.11%)
Jul 13, 2022	9.397	9.406	9.397	9.406	937	-0.04(-0.38%)
Jul 12, 2022	9.442	9.442	9.424	9.442	3,378	+0.04(+0.41%)
Jul 11, 2022	9.397	9.404	9.397	9.404	438	+0.03(+0.27%)
Jul 08, 2022	9.460	9.460	9.378	9.378	1,157	-0.13(-1.34%)
Jul 07, 2022	9.425	9.506	9.425	9.506	463	+0.03(+0.29%)
Jul 06, 2022	9.605	9.614	9.478	9.478	1,010	-0.15(-1.51%)
Jul 05, 2022	9.642	9.642	9.601	9.624	2,400	+0.08(+0.86%)
Jul 01, 2022	9.542	9.542	9.528	9.542	2,537	+0.01(+0.06%)
Jun 30, 2022	9.569	9.569	9.536	9.536	393	+0.04(+0.41%)
Jun 29, 2022	9.496	9.496	9.496	9.496	262	+0.07(+0.72%)
Jun 28, 2022	9.351	9.428	9.351	9.428	538	+0.06(+0.63%)
Jun 27, 2022	9.469	9.469	9.369	9.369	567	+0.01(+0.10%)
Jun 24, 2022	9.342	9.442	9.342	9.360	667	-0.01(-0.10%)
Jun 23, 2022	9.297	9.406	9.297	9.369	994	+0.05(+0.49%)
Jun 22, 2022	9.324	9.324	9.324	9.324	247	+0.13(+1.38%)
Jun 21, 2022	9.242	9.238	9.197	9.197	1,333	+0.01(+0.10%)
Jun 17, 2022	9.188	9.188	9.151	9.188	1,690	+0.00(+0.00%)
Jun 16, 2022	9.215	9.215	9.188	9.188	1,294	-0.03(-0.30%)
Jun 15, 2022	9.260	9.260	9.215	9.215	809	-0.10(-1.07%)
Jun 14, 2022	9.397	9.397	9.290	9.315	883	-0.09(-0.96%)
Jun 13, 2022	9.423	9.622	9.396	9.405	3,389	-0.22(-2.26%)
Jun 10, 2022	9.559	9.622	9.495	9.622	11,646	+0.02(+0.19%)
Jun 09, 2022	9.604	9.604	9.604	9.604	137	+0.13(+1.42%)
Jun 08, 2022	9.486	9.568	9.414	9.469	2,620	-0.08(-0.84%)
Jun 07, 2022	9.559	9.559	9.314	9.549	17,884	-0.05(-0.56%)
Jun 06, 2022	9.739	9.739	9.504	9.604	7,606	-0.05(-0.48%)
Jun 03, 2022	9.522	9.650	9.504	9.650	2,851	+0.06(+0.67%)
Jun 02, 2022	9.513	9.586	9.504	9.586	2,803	+0.08(+0.86%)
Jun 01, 2022	9.522	9.667	9.495	9.504	1,878	-0.05(-0.56%)
May 31, 2022	9.613	9.722	9.513	9.558	7,234	-0.02(-0.19%)
May 27, 2022	9.662	9.662	9.540	9.577	1,758	+0.00(+0.00%)
May 26, 2022	9.577	9.579	9.531	9.577	2,241	-0.03(-0.28%)
May 25, 2022	9.568	9.604	9.553	9.604	7,208	+0.08(+0.85%)
May 24, 2022	9.495	9.546	9.495	9.522	1,464	+0.03(+0.29%)
May 23, 2022	9.468	9.495	9.468	9.495	3,356	-0.04(-0.38%)
May 20, 2022	9.495	9.531	9.495	9.531	223	+0.05(+0.57%)
May 19, 2022	9.486	9.504	9.468	9.477	4,393	-0.02(-0.19%)
May 18, 2022	9.441	9.495	9.441	9.495	2,571	-0.08(-0.85%)
May 17, 2022	9.432	9.586	9.432	9.577	2,834	+0.12(+1.24%)
May 16, 2022	9.513	9.513	9.391	9.459	8,999	-0.10(-1.04%)
May 13, 2022	9.540	9.559	9.540	9.559	440	+0.01(+0.10%)
May 12, 2022	9.476	9.549	9.445	9.549	9,307	+0.12(+1.24%)
May 11, 2022	9.431	9.445	9.404	9.431	7,189	-0.02(-0.19%)
May 10, 2022	9.449	9.449	9.449	9.449	2,455	+0.03(+0.29%)
May 09, 2022	9.332	9.449	9.332	9.422	2,869	+0.00(+0.05%)
May 06, 2022	9.540	9.540	9.418	9.418	3,782	-0.05(-0.52%)
May 05, 2022	9.467	9.504	9.467	9.467	9,158	-0.04(-0.38%)
May 04, 2022	9.567	9.566	9.504	9.504	8,888	-0.02(-0.19%)
May 03, 2022	9.522	9.522	9.522	9.522	769	+0.01(+0.09%)