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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		10.15	10.15	10.15	0	-0.01(-0.06%)
Aug 30, 2018	10.08	10.18	10.08	10.15	3,059	+0.00(+0.02%)
Aug 29, 2018	10.21	10.21	10.15	10.15	2,792	-0.02(-0.23%)
Aug 28, 2018	10.21	10.25	10.16	10.17	3,889	-0.02(-0.23%)
Aug 27, 2018	10.21	10.26	10.20	10.20	6,287	+0.02(+0.15%)
Aug 24, 2018	10.24	10.24	10.18	10.18	255	-0.02(-0.22%)
Aug 23, 2018	10.20	10.20	10.20	10.20	302	-0.07(-0.69%)
Aug 22, 2018	10.21	10.28	10.21	10.27	21,890	+0.05(+0.46%)
Aug 21, 2018	10.17	10.23	10.17	10.23	17,525	+0.12(+1.19%)
Aug 20, 2018	10.09	10.17	10.09	10.11	3,510	+0.07(+0.67%)
Aug 17, 2018	10.13	10.13	10.04	10.04	2,683	-0.08(-0.77%)
Aug 16, 2018	10.12	10.12	10.12	10.12	134	+0.01(+0.08%)
Aug 15, 2018	10.16	10.16	10.11	10.11	1,686	-0.02(-0.21%)
Aug 14, 2018	10.13	10.13	10.13	10.13	881	-0.01(-0.14%)
Aug 13, 2018	10.15	10.15	10.13	10.15	2,492	-0.04(-0.41%)
Aug 10, 2018	10.09	10.20	10.09	10.19	3,461	-0.00(-0.04%)
Aug 09, 2018	10.18	10.19	10.15	10.19	4,700	+0.07(+0.65%)
Aug 08, 2018	10.07	10.13	10.07	10.13	2,120	-0.08(-0.76%)
Aug 07, 2018	10.20	10.20	10.20	10.20	499	+0.10(+1.03%)
Aug 06, 2018	10.09	10.10	10.08	10.10	2,779	-0.03(-0.34%)
Aug 03, 2018	10.10	10.14	10.10	10.13	4,615	-0.01(-0.12%)
Aug 02, 2018	10.13	10.15	10.13	10.15	1,496	-0.05(-0.49%)
Aug 01, 2018	10.14	10.20	10.13	10.20	5,744	+0.02(+0.15%)
Jul 31, 2018	10.13	10.20	10.09	10.18	20,694	+0.15(+1.45%)
Jul 30, 2018	9.938	10.03	9.922	10.03	13,224	+0.05(+0.50%)
Jul 27, 2018	10.02	10.02	9.985	9.985	1,025	-0.01(-0.08%)
Jul 26, 2018	10.02	10.02	9.992	9.992	13,529	-0.02(-0.18%)
Jul 25, 2018	9.969	10.01	9.961	10.01	11,481	+0.00(+0.02%)
Jul 24, 2018	10.15	10.15	10.01	10.01	4,831	-0.03(-0.31%)
Jul 23, 2018	9.985	10.04	9.940	10.04	5,202	+0.02(+0.15%)
Jul 20, 2018	10.01	10.03	10.01	10.02	1,099	-0.02(-0.23%)
Jul 19, 2018	10.11	10.11	10.01	10.05	18,828	+0.02(+0.15%)
Jul 18, 2018	10.02	10.12	10.02	10.03	2,566	-0.01(-0.08%)
Jul 17, 2018	10.05	10.05	10.04	10.04	3,204	-0.04(-0.39%)
Jul 16, 2018	10.13	10.13	10.02	10.08	3,012	-0.02(-0.16%)
Jul 13, 2018	10.09	10.09	10.09	10.09	130	+0.01(+0.09%)
Jul 12, 2018	10.09	10.09	10.09	10.09	1,338	-0.04(-0.38%)
Jul 11, 2018	10.13	10.13	10.09	10.12	12,354	+0.04(+0.39%)
Jul 10, 2018	10.07	10.09	10.06	10.09	1,930	-0.08(-0.80%)
Jul 09, 2018	10.20	10.20	10.17	10.17	488	+0.01(+0.11%)
Jul 06, 2018	10.11	10.19	10.10	10.16	8,963	+0.08(+0.77%)
Jul 05, 2018	10.11	10.11	10.06	10.08	12,447	-0.01(-0.07%)
Jul 03, 2018		10.08	10.08	10.08	0	+0.01(+0.07%)
Jul 02, 2018	10.04	10.10	10.04	10.08	5,369	-0.01(-0.13%)
Jun 29, 2018	10.15	10.15	10.08	10.09	3,728	+0.02(+0.17%)
Jun 28, 2018	10.09	10.09	10.03	10.07	5,288	-0.05(-0.46%)
Jun 27, 2018	10.10	10.13	10.10	10.12	2,564	+0.11(+1.13%)
Jun 26, 2018	10.12	10.17	10.000	10.01	10,852	-0.16(-1.61%)
Jun 25, 2018	10.20	10.26	10.15	10.17	17,241	-0.02(-0.23%)
Jun 22, 2018	10.16	10.19	10.15	10.19	3,485	+0.07(+0.69%)
Jun 21, 2018	10.15	10.16	10.12	10.12	6,184	-0.05(-0.53%)
Jun 20, 2018	9.953	10.29	9.953	10.18	59,345	+0.22(+2.19%)
Jun 19, 2018	9.984	10.01	9.938	9.961	8,442	-0.03(-0.26%)
Jun 18, 2018	9.891	9.987	9.891	9.987	4,865	+0.03(+0.34%)
Jun 15, 2018		10.01	10.01	9.953	2,139	-0.05(-0.54%)
Jun 14, 2018	9.957	10.01	9.946	10.01	2,785	+0.03(+0.27%)
Jun 13, 2018	9.968	9.980	9.968	9.980	1,161	-0.00(-0.02%)
Jun 12, 2018	9.989	9.989	9.982	9.982	776	+0.01(+0.06%)
Jun 11, 2018	9.981	9.991	9.976	9.976	794	+0.01(+0.08%)
Jun 08, 2018	9.929	9.968	9.929	9.968	4,276	-0.01(-0.08%)
Jun 07, 2018	9.921	9.976	9.921	9.976	12,643	+0.02(+0.16%)
Jun 06, 2018	9.984	9.984	9.960	9.960	13,462	-0.02(-0.23%)
Jun 05, 2018	9.983	9.983	9.983	9.983	878	-0.02(-0.16%)
Jun 04, 2018	9.999	9.999	9.999	9.999	6,033	-0.01(-0.08%)