![BlackRock Enhanced Government Fund Inc](/common/images/company/NY_EGF.png)
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.152 | -1.56507413509 | 9.712 | 9.72 | 9.49 | 2318 | 9.64053063 | CS |
4 | 0.24 | 2.57510729614 | 9.32 | 9.86 | 9.26 | 5372 | 9.62929539 | CS |
12 | 0.46 | 5.05494505495 | 9.1 | 9.86 | 9.1 | 4886 | 9.38768849 | CS |
26 | 0.0246 | 0.257986031 | 9.5354 | 10.0999 | 9.05 | 6977 | 9.40360576 | CS |
52 | -0.34 | -3.43434343434 | 9.9 | 10.18 | 9.02 | 5147 | 9.51333143 | CS |
156 | -3.41 | -26.2914417887 | 12.97 | 13.24 | 9.02 | 5384 | 10.52131749 | CS |
260 | -3.51 | -26.8553940321 | 13.07 | 13.84 | 9.02 | 7237 | 11.90610793 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721428800 | 9.56 | -0.02 | -0.21 | 9.5725 | 9.6 | 9.49 | 1508 |
1721342400 | 9.58 | -0.11 | -1.14 | 9.58 | 9.58 | 9.58 | 9 |
1721256000 | 9.69 | 0.04 | 0.41 | 9.56 | 9.69 | 9.55 | 436 |
1721169600 | 9.65 | 0.06 | 0.63 | 9.59 | 9.65 | 9.56 | 6546 |
1721083200 | 9.59 | -0.07 | -0.72 | 9.7 | 9.7 | 9.59 | 2465 |
1720824000 | 9.66 | -0.18 | -1.83 | 9.712 | 9.72 | 9.6199999 | 2134 |
1720737600 | 9.8399 | 0.21 | 2.18 | 9.66 | 9.86 | 9.6599 | 40451 |
1720651200 | 9.6298999 | 0.13 | 1.38 | 9.66 | 9.66 | 9.5299 | 7109 |
1720564800 | 9.499 | 0.1 | 1.05 | 9.4 | 9.5 | 9.3989 | 8486 |
1720478400 | 9.4 | 0.03 | 0.32 | 9.26 | 9.4 | 9.26 | 8388 |
1720219200 | 9.3699999 | -0.02 | -0.21 | 9.2899999 | 9.38 | 9.2899999 | 5205 |
1720040640 | 9.39 | 0.03 | 0.36 | 9.4 | 9.4 | 9.3702 | 2329 |
1719960000 | 9.3559 | 0.07 | 0.76 | 9.26 | 9.3699999 | 9.26 | 4449 |
1719873600 | 9.285 | -0.08 | -0.80 | 9.39 | 9.39 | 9.2753 | 794 |
1719614400 | 9.36 | 0 | 0.00 | 9.36 | 9.36 | 9.36 | 0 |
1719528000 | 9.36 | 0.06 | 0.69 | 9.34 | 9.36 | 9.34 | 448 |
1719441600 | 9.2958 | -0.06 | -0.69 | 9.36 | 9.36 | 9.2958 | 623 |
1719355200 | 9.36 | 0.04 | 0.48 | 9.36 | 9.36 | 9.32 | 5413 |
1719268800 | 9.315 | 0 | 0.00 | 9.3 | 9.35 | 9.3 | 1167 |
1719009600 | 9.315 | 0.01 | 0.16 | 9.32 | 9.32 | 9.315 | 239 |
1718923200 | 9.3 | -0.02 | -0.21 | 9.24 | 9.32 | 9.24 | 5302 |
1718750400 | 9.32 | 0.05 | 0.54 | 9.3 | 9.36 | 9.3 | 3961 |
1718664000 | 9.27 | -0.09 | -0.96 | 9.2899999 | 9.3 | 9.27 | 4203 |
1718404800 | 9.36 | -0.07 | -0.72 | 9.3699999 | 9.38 | 9.35 | 2563 |
1718318400 | 9.4277 | 0.07 | 0.72 | 9.4299 | 9.4299 | 9.42 | 1749 |
1718232000 | 9.3600999 | 0.11 | 1.19 | 9.3 | 9.39 | 9.3 | 1804 |
1718145600 | 9.25 | -0.07 | -0.70 | 9.25 | 9.25 | 9.25 | 101 |
1718059200 | 9.315 | 0.01 | 0.11 | 9.31 | 9.315 | 9.2 | 1127 |
1717800000 | 9.305 | -0.04 | -0.37 | 9.32 | 9.3201 | 9.2899999 | 2250 |
1717713600 | 9.34 | -0.01 | -0.15 | 9.34 | 9.3699999 | 9.34 | 2016 |
1717627200 | 9.3539999 | 0 | 0.04 | 9.32 | 9.355 | 9.32 | 9173 |
1717540800 | 9.35 | 0.05 | 0.52 | 9.3 | 9.35 | 9.3 | 1095 |
1717454400 | 9.3012 | -0.04 | -0.42 | 9.2899999 | 9.36 | 9.2899999 | 3449 |
1717195200 | 9.34 | 0.08 | 0.86 | 9.21 | 9.34 | 9.21 | 2314 |
1717108800 | 9.2601 | 0.12 | 1.32 | 9.26 | 9.3299 | 9.225 | 19169 |
1717022400 | 9.1399 | -0.08 | -0.87 | 9.3 | 9.3 | 9.1298999 | 3805 |
1716936000 | 9.22 | 0.01 | 0.13 | 9.24 | 9.24 | 9.22 | 2490 |
1716590400 | 9.2077 | -0.09 | -0.99 | 9.28 | 9.2800999 | 9.2 | 66511 |
1716504000 | 9.3 | -0.03 | -0.28 | 9.16 | 9.3 | 9.16 | 4143 |
1716417600 | 9.3261 | -0.01 | -0.10 | 9.27 | 9.3261 | 9.27 | 1621 |
1716331200 | 9.335 | 0 | 0.00 | 9.35 | 9.36 | 9.335 | 190 |
1716244800 | 9.335 | 0.07 | 0.70 | 9.28 | 9.3699999 | 9.25 | 7419 |
1715985600 | 9.27 | 0.02 | 0.22 | 9.36 | 9.36 | 9.27 | 371 |
1715899200 | 9.25 | -0.03 | -0.32 | 9.2899999 | 9.2899999 | 9.25 | 1050 |
1715812800 | 9.28 | 0.06 | 0.65 | 9.2 | 9.2899999 | 9.2 | 1028 |
1715726400 | 9.22 | -0.04 | -0.43 | 9.22 | 9.2291 | 9.22 | 1162 |
1715640000 | 9.26 | 0.03 | 0.27 | 9.36 | 9.36 | 9.26 | 430 |
1715380800 | 9.235 | -0.01 | -0.05 | 9.19 | 9.235 | 9.189 | 10711 |
1715294400 | 9.24 | -0.07 | -0.75 | 9.3 | 9.3095 | 9.24 | 2955 |
1715208000 | 9.31 | -0.03 | -0.32 | 9.325 | 9.34 | 9.3 | 540 |
1715121600 | 9.34 | 0.05 | 0.54 | 9.3699999 | 9.3699999 | 9.34 | 2981 |
1715035200 | 9.2899999 | -0.01 | -0.11 | 9.3 | 9.38 | 9.2899999 | 1393 |
1714776000 | 9.3 | 0.03 | 0.32 | 9.3 | 9.3 | 9.3 | 161 |
1714689600 | 9.27 | 0.01 | 0.11 | 9.24 | 9.271 | 9.24 | 374 |
1714603200 | 9.26 | 0.03 | 0.33 | 9.18 | 9.36 | 9.18 | 1908 |
1714516800 | 9.23 | 0.05 | 0.54 | 9.2 | 9.23 | 9.18 | 1840 |
1714430400 | 9.18 | 0.03 | 0.33 | 9.25 | 9.25 | 9.18 | 2670 |
1714171200 | 9.15 | 0.04 | 0.49 | 9.1 | 9.15 | 9.1 | 914 |
1714084800 | 9.105 | -0.03 | -0.33 | 9.09 | 9.11 | 9.08 | 6303 |
1713998400 | 9.135 | 0 | 0.05 | 9.13 | 9.1499 | 9.05 | 5347 |
1713912000 | 9.13 | 0 | 0.00 | 9.08 | 9.17 | 9.08 | 17 |
1713825600 | 9.13 | -0.01 | -0.11 | 9.13 | 9.145 | 9.1268999 | 887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.