-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+0.30% -
3 MONTH PERFORMANCE
+6.94% -
6 MONTH PERFORMANCE
+6.82% -
YEAR-TO-DATE PERFORMANCE
+2.98% -
1 YEAR PERFORMANCE
+4.92%
BlackRock Enhanced Government Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.10 | $10.02 (-0.79%) | $10.10 | $10.02 | 588 | $37.46 M |
| 10/03/2024 | $10.07 | $10.07 (0%) | $10.07 | $10.07 | 0 | $37.65 M |
| 10/02/2024 | $10.10 | $10.07 (-0.3%) | $10.10 | $9.89 | 1,400 | $37.65 M |
| 10/01/2024 | $10.00 | $10.10 (1%) | $10.10 | $9.94 | 3,435 | $37.76 M |
| 09/30/2024 | $9.99 | $10.00 (0.1%) | $10.09 | $9.99 | 3,445 | $37.38 M |
| 09/27/2024 | $10.27 | $10.00 (-2.63%) | $10.27 | $9.91 | 7,000 | $37.38 M |
| 09/26/2024 | $10.27 | $10.21 (-0.58%) | $10.27 | $10.21 | 2,400 | $38.17 M |
| 09/25/2024 | $10.19 | $10.15 (-0.39%) | $10.20 | $10.01 | 3,339 | $37.95 M |
| 09/24/2024 | $9.98 | $10.05 (0.7%) | $10.19 | $9.98 | 1,631 | $37.57 M |
| 09/23/2024 | $9.89 | $10.05 (1.62%) | $10.17 | $9.89 | 2,520 | $37.57 M |
| 09/20/2024 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 935 | $36.90 M |
| 09/19/2024 | $9.92 | $10.14 (2.22%) | $10.26 | $9.92 | 606 | $37.91 M |
| 09/18/2024 | $10.09 | $10.11 (0.2%) | $10.27 | $10.08 | 5,516 | $37.80 M |
| 09/17/2024 | $10.02 | $10.09 (0.7%) | $10.10 | $9.99 | 7,323 | $37.72 M |
| 09/16/2024 | $10.01 | $10.01 (0%) | $10.10 | $9.94 | 5,800 | $37.42 M |
| 09/13/2024 | $10.27 | $10.02 (-2.43%) | $10.27 | $9.97 | 1,400 | $37.46 M |
| 09/12/2024 | $9.97 | $10.15 (1.81%) | $10.15 | $9.97 | 700 | $37.95 M |
| 09/11/2024 | $9.99 | $9.90 (-0.9%) | $9.99 | $9.90 | 7,123 | $37.01 M |
| 09/10/2024 | $10.02 | $10.04 (0.2%) | $10.04 | $10.02 | 1,400 | $37.53 M |
| 09/09/2024 | $10.04 | $10.13 (0.9%) | $10.18 | $10.02 | 19,200 | $37.87 M |
| 09/06/2024 | $9.89 | $10.05 (1.62%) | $10.05 | $9.88 | 2,217 | $37.57 M |
| 09/05/2024 | $9.98 | $9.99 (0.1%) | $10.07 | $9.98 | 1,630 | $37.35 M |
| 09/04/2024 | $11.51 | $10.02 (-12.95%) | $11.51 | $10.02 | 18,500 | $37.46 M |
| 09/03/2024 | $9.90 | $10.02 (1.21%) | $10.29 | $9.88 | 4,126 | $37.46 M |
| 08/30/2024 | $9.96 | $10.30 (3.41%) | $10.67 | $9.95 | 3,100 | $38.51 M |
| 08/29/2024 | $10.00 | $10.11 (1.1%) | $10.11 | $9.97 | 2,649 | $37.80 M |
| 08/28/2024 | $10.05 | $9.99 (-0.6%) | $10.08 | $9.86 | 7,622 | $37.35 M |
| 08/27/2024 | $10.03 | $9.98 (-0.5%) | $10.06 | $9.93 | 10,234 | $37.31 M |
| 08/26/2024 | $10.13 | $10.03 (-0.99%) | $10.13 | $9.81 | 4,621 | $37.50 M |
| 08/23/2024 | $9.95 | $10.03 (0.8%) | $10.10 | $9.95 | 14,228 | $37.50 M |
| 08/22/2024 | $9.77 | $10.11 (3.48%) | $10.18 | $9.77 | 10,943 | $37.80 M |
| 08/21/2024 | $9.86 | $9.89 (0.3%) | $10.85 | $9.68 | 13,707 | $36.97 M |
| 08/20/2024 | $9.78 | $9.90 (1.23%) | $9.90 | $9.74 | 6,509 | $37.01 M |
| 08/19/2024 | $9.76 | $9.76 (0%) | $9.93 | $9.52 | 9,300 | $36.49 M |
| 08/16/2024 | $9.74 | $9.76 (0.21%) | $9.76 | $9.51 | 15,820 | $36.49 M |
| 08/15/2024 | $9.52 | $9.65 (1.37%) | $9.69 | $9.42 | 9,614 | $36.08 M |
| 08/14/2024 | $9.59 | $9.61 (0.21%) | $9.71 | $9.49 | 15,900 | $35.93 M |
| 08/13/2024 | $9.57 | $9.61 (0.42%) | $9.64 | $9.50 | 8,600 | $35.93 M |
| 08/12/2024 | $9.65 | $9.60 (-0.52%) | $9.65 | $9.52 | 5,700 | $35.89 M |
| 08/09/2024 | $9.56 | $9.53 (-0.31%) | $9.61 | $9.51 | 10,900 | $35.63 M |
| 08/08/2024 | $9.50 | $9.50 (0%) | $9.50 | $9.49 | 3,600 | $35.52 M |
| 08/07/2024 | $9.58 | $9.46 (-1.25%) | $9.58 | $9.46 | 400 | $35.37 M |
| 08/06/2024 | $9.52 | $9.52 (0%) | $9.52 | $9.52 | 200 | $35.59 M |
| 08/05/2024 | $9.69 | $9.54 (-1.55%) | $9.69 | $9.54 | 12,300 | $35.67 M |
| 08/02/2024 | $9.72 | $9.66 (-0.62%) | $9.73 | $9.64 | 6,900 | $36.11 M |
| 08/01/2024 | $9.68 | $9.65 (-0.31%) | $9.72 | $9.65 | 12,714 | $36.08 M |
| 07/31/2024 | $9.56 | $9.60 (0.42%) | $9.68 | $9.55 | 26,439 | $35.89 M |
| 07/30/2024 | $9.64 | $9.55 (-0.93%) | $9.64 | $9.55 | 1,600 | $35.70 M |
| 07/29/2024 | $9.51 | $9.60 (0.95%) | $9.60 | $9.51 | 532 | $35.89 M |
| 07/26/2024 | $9.43 | $9.54 (1.17%) | $9.54 | $9.41 | 1,600 | $35.67 M |
| 07/25/2024 | $9.68 | $9.54 (-1.45%) | $9.68 | $9.48 | 3,313 | $35.67 M |
| 07/24/2024 | $9.50 | $9.50 (0%) | $9.50 | $9.50 | 0 | |
| 07/23/2024 | $9.60 | $9.50 (-1.04%) | $9.60 | $9.50 | 1,600 | $35.52 M |
| 07/22/2024 | $9.60 | $9.51 (-0.94%) | $9.60 | $9.48 | 1,639 | $35.55 M |
| 07/19/2024 | $9.57 | $9.56 (-0.1%) | $9.59 | $9.49 | 1,508 | $35.74 M |
| 07/18/2024 | $9.58 | $9.58 (0%) | $9.58 | $9.58 | 157 | $35.81 M |
| 07/17/2024 | $9.56 | $9.69 (1.36%) | $9.69 | $9.56 | 436 | $36.23 M |
| 07/16/2024 | $9.59 | $9.65 (0.63%) | $9.65 | $9.56 | 6,546 | $36.08 M |
| 07/15/2024 | $9.60 | $9.59 (-0.1%) | $9.61 | $9.59 | 2,465 | $35.85 M |
| 07/12/2024 | $9.71 | $9.66 (-0.51%) | $9.72 | $9.62 | 2,134 | $36.11 M |
| 07/11/2024 | $9.66 | $9.84 (1.86%) | $9.86 | $9.66 | 40,451 | $36.79 M |
| 07/10/2024 | $9.66 | $9.63 (-0.31%) | $9.66 | $9.53 | 7,109 | $36.00 M |
| 07/09/2024 | $9.40 | $9.50 (1.06%) | $9.50 | $9.40 | 8,486 | $35.52 M |
| 07/08/2024 | $9.26 | $9.40 (1.51%) | $9.40 | $9.26 | 8,388 | $35.14 M |
| 07/05/2024 | $9.29 | $9.37 (0.86%) | $9.38 | $9.29 | 5,200 | $35.03 M |