BlackRock Enhanced Government Fd, Inc. (EGF)
9.6289
-0.0211 (-0.22%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 9.87 | 9.87 | 9.63 | 9.63 | 343 | 9.63 |
| 1/30/2025 | 9.65 | 9.65 | 9.65 | 9.65 | 474 | 9.65 |
| 1/29/2025 | 9.74 | 9.74 | 9.54 | 9.55 | 768 | 9.55 |
| 1/28/2025 | 9.87 | 9.87 | 9.87 | 9.87 | 592 | 9.87 |
| 1/27/2025 | 9.72 | 9.72 | 9.72 | 9.72 | 150 | 9.72 |
| 1/24/2025 | 9.86 | 9.86 | 9.86 | 9.86 | 777 | 9.86 |
| 1/23/2025 | 9.70 | 9.90 | 9.70 | 9.87 | 3,782 | 9.87 |
| 1/22/2025 | 9.71 | 9.72 | 9.46 | 9.46 | 1,011 | 9.46 |
| 1/21/2025 | 9.63 | 10.06 | 9.63 | 9.71 | 2,103 | 9.71 |
| 1/17/2025 | 9.73 | 9.89 | 9.66 | 9.66 | 2,459 | 9.66 |
| 1/16/2025 | 9.67 | 9.67 | 9.60 | 9.60 | 956 | 9.60 |
| 1/15/2025 | 9.56 | 9.56 | 9.56 | 9.56 | 111 | 9.56 |
| 1/14/2025 | 9.66 | 9.66 | 9.51 | 9.53 | 3,427 | 9.49 |
| 1/13/2025 | 9.74 | 9.74 | 9.74 | 9.74 | 277 | 9.70 |
| 1/10/2025 | 9.75 | 9.88 | 9.48 | 9.88 | 3,532 | 9.84 |
| 1/07/2025 | 9.63 | 0.00 | 9.83 | 9.83 | 7 | 9.79 |
| 1/06/2025 | 9.97 | 9.97 | 9.62 | 9.63 | 6,891 | 9.59 |
| 1/03/2025 | 9.78 | 10.00 | 9.57 | 10.00 | 3,207 | 9.96 |
| 1/02/2025 | 9.96 | 9.96 | 9.95 | 9.95 | 202 | 9.91 |
| 12/31/2024 | 9.79 | 0.00 | 9.79 | 9.71 | 0 | 9.67 |
| 12/30/2024 | 9.60 | 9.98 | 9.60 | 9.79 | 6,051 | 9.75 |
| 12/27/2024 | 10.25 | 10.25 | 9.61 | 9.90 | 2,902 | 9.85 |
| 12/26/2024 | 9.57 | 9.71 | 9.57 | 9.65 | 516 | 9.61 |
| 12/24/2024 | 9.86 | 9.86 | 9.86 | 9.86 | 133 | 9.82 |
| 12/23/2024 | 9.86 | 9.86 | 9.86 | 9.86 | 426 | 9.82 |
| 12/20/2024 | 9.64 | 9.64 | 9.64 | 9.64 | 176 | 9.60 |
| 12/19/2024 | 9.71 | 9.94 | 9.66 | 9.66 | 2,170 | 9.62 |
| 12/18/2024 | 9.78 | 9.78 | 9.78 | 9.78 | 242 | 9.74 |
| 12/17/2024 | 9.79 | 9.88 | 9.69 | 9.87 | 5,103 | 9.83 |
| 12/16/2024 | 10.22 | 10.22 | 9.92 | 9.92 | 562 | 9.88 |
| 12/13/2024 | 10.15 | 10.22 | 10.15 | 10.22 | 1,129 | 10.14 |
| 12/11/2024 | 9.89 | 0.00 | 10.00 | 10.00 | 2 | 9.92 |
| 12/10/2024 | 9.95 | 9.95 | 9.55 | 9.89 | 8,676 | 9.81 |
| 12/09/2024 | 9.95 | 10.00 | 9.93 | 9.95 | 8,413 | 9.87 |
| 12/06/2024 | 10.14 | 10.14 | 9.91 | 9.91 | 2,232 | 9.83 |
| 12/05/2024 | 9.95 | 10.09 | 9.90 | 10.09 | 4,756 | 10.01 |
| 12/04/2024 | 10.00 | 10.00 | 9.91 | 9.99 | 417 | 9.91 |
| 12/03/2024 | 9.88 | 10.18 | 9.88 | 10.00 | 6,068 | 9.92 |
| 12/02/2024 | 10.49 | 10.49 | 9.97 | 9.97 | 2,519 | 9.89 |
| 11/29/2024 | 10.49 | 10.49 | 10.49 | 10.49 | 394 | 10.40 |
| 11/27/2024 | 9.72 | 10.03 | 9.72 | 10.03 | 1,176 | 9.95 |
| 11/26/2024 | 9.80 | 10.01 | 9.80 | 9.90 | 522 | 9.82 |
| 11/25/2024 | 10.11 | 10.48 | 9.65 | 10.04 | 4,545 | 9.96 |
| 11/22/2024 | 10.12 | 10.12 | 9.58 | 9.94 | 4,188 | 9.86 |
| 11/21/2024 | 9.66 | 9.66 | 9.66 | 9.66 | 836 | 9.58 |
| 11/20/2024 | 9.62 | 9.62 | 9.62 | 9.62 | 236 | 9.54 |
| 11/19/2024 | 10.10 | 10.22 | 9.99 | 9.99 | 10,877 | 9.91 |
| 11/18/2024 | 10.52 | 10.52 | 9.75 | 9.98 | 449 | 9.90 |
| 11/14/2024 | 9.75 | 0.00 | 10.14 | 10.14 | 63 | 10.02 |
| 11/13/2024 | 9.92 | 9.92 | 9.71 | 9.75 | 4,137 | 9.63 |
| 11/12/2024 | 9.68 | 9.68 | 9.68 | 9.68 | 400 | 9.56 |
| 11/08/2024 | 9.78 | 0.00 | 9.92 | 9.92 | 0 | 9.80 |
| 11/07/2024 | 9.73 | 9.78 | 9.69 | 9.78 | 2,152 | 9.66 |
| 11/06/2024 | 9.65 | 9.87 | 9.65 | 9.76 | 3,566 | 9.64 |
| 11/05/2024 | 9.71 | 9.71 | 9.60 | 9.60 | 3,331 | 9.48 |
| 11/04/2024 | 9.59 | 9.66 | 9.59 | 9.66 | 238 | 9.54 |
| 11/01/2024 | 9.66 | 9.76 | 9.61 | 9.61 | 873 | 9.50 |