5 DAY PERFORMANCE
-3.54%
1 MONTH PERFORMANCE
-6.75%
3 MONTH PERFORMANCE
-3.64%
6 MONTH PERFORMANCE
-0.63%
YEAR-TO-DATE PERFORMANCE
-1.85%
1 YEAR PERFORMANCE
-1.55%
BlackRock Enhanced Government Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.66 | $9.53 (-1.35%) | $9.66 | $9.51 | 3,427 | $35.63 M |
| 01/13/2025 | $9.74 | $9.74 (0%) | $9.74 | $9.74 | 300 | $36.41 M |
| 01/10/2025 | $9.75 | $9.88 (1.33%) | $9.88 | $9.48 | 3,532 | $36.94 M |
| 01/08/2025 | $9.83 | $9.83 (0%) | $9.83 | $9.83 | 0 | $36.75 M |
| 01/07/2025 | $9.52 | $9.83 (3.26%) | $9.83 | $9.52 | 807 | $36.75 M |
| 01/06/2025 | $9.97 | $9.63 (-3.41%) | $9.97 | $9.62 | 6,900 | $36.00 M |
| 01/03/2025 | $9.78 | $10.00 (2.25%) | $10.00 | $9.57 | 3,207 | $37.38 M |
| 01/02/2025 | $9.96 | $9.95 (-0.1%) | $9.96 | $9.95 | 202 | $37.20 M |
| 12/31/2024 | $9.71 | $9.71 (0%) | $9.71 | $9.71 | 102 | $36.30 M |
| 12/30/2024 | $9.60 | $9.79 (1.98%) | $9.98 | $9.60 | 6,100 | $36.60 M |
| 12/27/2024 | $10.25 | $9.90 (-3.41%) | $10.25 | $9.61 | 2,902 | $37.01 M |
| 12/26/2024 | $9.57 | $9.65 (0.84%) | $9.71 | $9.57 | 516 | $36.08 M |
| 12/24/2024 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 133 | $36.86 M |
| 12/23/2024 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 426 | $36.86 M |
| 12/20/2024 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 200 | $36.08 M |
| 12/19/2024 | $9.72 | $9.66 (-0.62%) | $9.94 | $9.66 | 2,200 | $36.11 M |
| 12/18/2024 | $9.78 | $9.78 (0%) | $9.78 | $9.78 | 242 | $36.56 M |
| 12/17/2024 | $9.79 | $9.87 (0.82%) | $9.88 | $9.69 | 5,103 | $36.90 M |
| 12/16/2024 | $10.22 | $9.92 (-2.94%) | $10.22 | $9.92 | 600 | $37.09 M |
| 12/13/2024 | $10.15 | $10.22 (0.69%) | $10.22 | $10.15 | 1,129 | $38.21 M |
| 12/12/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 0 | $37.38 M |
| 12/11/2024 | $9.85 | $10.00 (1.52%) | $10.00 | $9.85 | 1,705 | $37.38 M |
| 12/10/2024 | $9.95 | $9.89 (-0.6%) | $9.95 | $9.55 | 8,700 | $36.97 M |
| 12/09/2024 | $9.95 | $9.95 (0%) | $10.00 | $9.93 | 8,413 | $37.20 M |
| 12/06/2024 | $10.15 | $9.91 (-2.36%) | $10.15 | $9.91 | 2,232 | $37.05 M |
| 12/05/2024 | $9.95 | $10.09 (1.41%) | $10.09 | $9.90 | 4,800 | $37.72 M |
| 12/04/2024 | $10.00 | $9.99 (-0.1%) | $10.00 | $9.91 | 417 | $37.35 M |
| 12/03/2024 | $9.88 | $10.00 (1.21%) | $10.18 | $9.88 | 6,100 | $37.38 M |
| 12/02/2024 | $10.49 | $9.97 (-4.96%) | $10.49 | $9.97 | 2,519 | $37.27 M |
| 11/29/2024 | $10.49 | $10.49 (0%) | $10.49 | $10.49 | 400 | $39.22 M |
| 11/27/2024 | $9.72 | $10.03 (3.19%) | $10.03 | $9.72 | 1,200 | $37.50 M |
| 11/26/2024 | $9.80 | $9.90 (1.02%) | $10.01 | $9.80 | 522 | $37.01 M |
| 11/25/2024 | $10.11 | $10.04 (-0.69%) | $10.48 | $9.65 | 4,545 | $37.53 M |
| 11/22/2024 | $10.12 | $9.94 (-1.78%) | $10.12 | $9.58 | 4,200 | $37.16 M |
| 11/21/2024 | $9.66 | $9.66 (0%) | $9.66 | $9.66 | 836 | $36.11 M |
| 11/20/2024 | $9.62 | $9.62 (0%) | $9.62 | $9.62 | 236 | $35.96 M |
| 11/19/2024 | $10.10 | $9.99 (-1.09%) | $10.22 | $9.99 | 10,900 | $37.35 M |
| 11/18/2024 | $10.52 | $9.98 (-5.13%) | $10.52 | $9.75 | 449 | $37.31 M |
| 11/15/2024 | $10.14 | $10.14 (0%) | $10.14 | $10.14 | 0 | $37.91 M |
| 11/14/2024 | $9.86 | $10.14 (2.84%) | $10.14 | $9.58 | 739 | $37.91 M |
| 11/13/2024 | $9.92 | $9.75 (-1.71%) | $9.92 | $9.71 | 4,137 | $36.45 M |
| 11/12/2024 | $9.68 | $9.68 (0%) | $9.68 | $9.68 | 400 | $36.19 M |
| 11/11/2024 | $9.92 | $9.92 (0%) | $9.92 | $9.92 | 0 | $37.09 M |
| 11/08/2024 | $9.85 | $9.92 (0.71%) | $10.07 | $9.74 | 7,639 | $37.09 M |
| 11/07/2024 | $9.73 | $9.78 (0.51%) | $9.78 | $9.69 | 2,200 | $36.56 M |
| 11/06/2024 | $9.65 | $9.76 (1.14%) | $9.87 | $9.65 | 3,600 | $36.49 M |
| 11/05/2024 | $9.71 | $9.60 (-1.13%) | $9.71 | $9.60 | 3,331 | $35.89 M |
| 11/04/2024 | $9.59 | $9.66 (0.73%) | $9.66 | $9.59 | 238 | $36.11 M |
| 11/01/2024 | $9.66 | $9.61 (-0.52%) | $9.76 | $9.61 | 900 | $35.93 M |
| 10/31/2024 | $9.87 | $9.58 (-2.94%) | $9.87 | $9.58 | 8,203 | $35.81 M |
| 10/30/2024 | $9.84 | $9.64 (-2.03%) | $9.84 | $9.62 | 2,700 | $36.04 M |
| 10/29/2024 | $9.71 | $9.73 (0.21%) | $9.99 | $9.71 | 2,323 | $36.38 M |
| 10/28/2024 | $9.72 | $9.72 (0%) | $9.74 | $9.71 | 6,811 | $36.34 M |
| 10/25/2024 | $10.01 | $9.71 (-3%) | $10.01 | $9.71 | 2,510 | $36.30 M |
| 10/24/2024 | $10.01 | $10.01 (0%) | $10.01 | $10.01 | 113 | $37.42 M |
| 10/23/2024 | $9.98 | $9.98 (0%) | $9.98 | $9.98 | 0 | $37.31 M |
| 10/22/2024 | $9.88 | $9.98 (1.01%) | $10.01 | $9.77 | 13,209 | $37.31 M |
| 10/21/2024 | $9.70 | $9.88 (1.86%) | $9.88 | $9.70 | 2,500 | $36.94 M |
| 10/18/2024 | $9.84 | $9.84 (0%) | $9.84 | $9.84 | 210 | $36.79 M |
| 10/17/2024 | $9.80 | $9.84 (0.41%) | $9.85 | $9.80 | 834 | $36.79 M |
| 10/16/2024 | $9.99 | $9.87 (-1.2%) | $9.99 | $9.84 | 2,548 | $36.90 M |
| 10/15/2024 | $9.89 | $9.89 (0%) | $9.89 | $9.89 | 1,315 | $36.97 M |