-
5 DAY PERFORMANCE
+3.33% -
1 MONTH PERFORMANCE
+2.37% -
3 MONTH PERFORMANCE
-0.90% -
6 MONTH PERFORMANCE
+7.93% -
YEAR-TO-DATE PERFORMANCE
+2.16% -
1 YEAR PERFORMANCE
+3.97%
BlackRock Enhanced Government Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.12 | $9.94 (-1.78%) | $10.12 | $9.58 | 4,188 | $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 |
| 10/14/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 120 | $37.38 M |
| 10/11/2024 | $10.00 | $10.00 (0%) | $10.00 | $10.00 | 200 | $37.38 M |
| 10/10/2024 | $9.89 | $9.85 (-0.4%) | $9.89 | $9.85 | 348 | $36.82 M |
| 10/09/2024 | $9.95 | $9.93 (-0.2%) | $10.01 | $9.93 | 2,200 | $37.12 M |
| 10/08/2024 | $9.94 | $10.00 (0.6%) | $10.10 | $9.89 | 4,616 | $37.38 M |
| 10/07/2024 | $10.10 | $10.10 (0%) | $10.10 | $10.10 | 400 | $37.76 M |
| 10/04/2024 | $10.10 | $10.02 (-0.79%) | $10.10 | $10.02 | 600 | $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 |