5 DAY PERFORMANCE
-2.33%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-3.70%
6 MONTH PERFORMANCE
-5.12%
YEAR-TO-DATE PERFORMANCE
-0.82%
1 YEAR PERFORMANCE
+1.16%
BlackRock Enhanced Government Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $9.77 | $9.77 (0%) | $9.77 | $9.77 | 206 | $36.52 M |
| 03/11/2025 | $10.06 | $9.77 (-2.88%) | $10.06 | $9.58 | 8,313 | $36.52 M |
| 03/10/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 0 | $36.86 M |
| 03/07/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 244 | $36.86 M |
| 03/06/2025 | $9.63 | $9.63 (0%) | $9.66 | $9.63 | 2,800 | $36.00 M |
| 03/05/2025 | $9.74 | $9.75 (0.1%) | $9.90 | $9.68 | 2,706 | $36.45 M |
| 03/04/2025 | $9.70 | $9.70 (0%) | $9.89 | $9.70 | 3,700 | $36.26 M |
| 03/03/2025 | $9.74 | $9.70 (-0.41%) | $9.74 | $9.60 | 12,400 | $36.26 M |
| 02/28/2025 | $9.77 | $9.85 (0.82%) | $9.86 | $9.77 | 1,700 | $36.82 M |
| 02/27/2025 | $9.72 | $9.72 (0%) | $9.72 | $9.72 | 200 | $36.34 M |
| 02/26/2025 | $9.84 | $9.72 (-1.22%) | $9.84 | $9.72 | 1,500 | $36.34 M |
| 02/25/2025 | $9.83 | $9.83 (0%) | $9.84 | $9.75 | 3,500 | $36.75 M |
| 02/24/2025 | $9.60 | $9.65 (0.52%) | $9.73 | $9.60 | 6,700 | $36.08 M |
| 02/21/2025 | $9.60 | $9.61 (0.1%) | $9.61 | $9.60 | 3,310 | $35.93 M |
| 02/20/2025 | $9.70 | $9.62 (-0.82%) | $9.70 | $9.52 | 2,323 | $35.96 M |
| 02/19/2025 | $9.40 | $9.79 (4.15%) | $9.79 | $9.40 | 4,100 | $36.60 M |
| 02/18/2025 | $9.66 | $9.55 (-1.14%) | $9.66 | $9.55 | 1,900 | $35.70 M |
| 02/14/2025 | $9.64 | $9.64 (0%) | $9.64 | $9.64 | 0 | $36.04 M |
| 02/13/2025 | $9.70 | $9.64 (-0.62%) | $9.70 | $9.64 | 2,139 | $36.04 M |
| 02/12/2025 | $9.70 | $9.63 (-0.72%) | $9.70 | $9.56 | 416 | $36.00 M |
| 02/11/2025 | $9.66 | $9.66 (0%) | $9.66 | $9.66 | 4,297 | $36.11 M |
| 02/10/2025 | $9.70 | $9.66 (-0.41%) | $9.70 | $9.59 | 4,300 | $36.11 M |
| 02/07/2025 | $9.50 | $9.65 (1.58%) | $9.65 | $9.50 | 2,700 | $36.08 M |
| 02/06/2025 | $9.56 | $9.60 (0.42%) | $9.65 | $9.52 | 5,830 | $35.89 M |
| 02/05/2025 | $9.73 | $9.73 (0%) | $9.73 | $9.73 | 300 | $36.38 M |
| 02/04/2025 | $9.66 | $9.66 (0%) | $9.66 | $9.66 | 237 | $36.11 M |
| 02/03/2025 | $9.74 | $9.67 (-0.72%) | $9.86 | $9.66 | 4,000 | $36.15 M |
| 01/31/2025 | $9.87 | $9.63 (-2.43%) | $9.87 | $9.63 | 343 | $36.00 M |
| 01/30/2025 | $9.65 | $9.65 (0%) | $9.65 | $9.65 | 500 | $36.08 M |
| 01/29/2025 | $9.74 | $9.55 (-1.95%) | $9.74 | $9.54 | 800 | $35.70 M |
| 01/28/2025 | $9.87 | $9.87 (0%) | $9.87 | $9.87 | 600 | $36.90 M |
| 01/27/2025 | $9.72 | $9.72 (0%) | $9.72 | $9.72 | 200 | $36.34 M |
| 01/24/2025 | $9.86 | $9.86 (0%) | $9.86 | $9.86 | 800 | $36.86 M |
| 01/23/2025 | $9.70 | $9.87 (1.75%) | $9.90 | $9.70 | 3,800 | $36.90 M |
| 01/22/2025 | $9.71 | $9.46 (-2.57%) | $9.72 | $9.46 | 1,011 | $35.37 M |
| 01/21/2025 | $9.63 | $9.71 (0.83%) | $10.06 | $9.63 | 2,103 | $36.30 M |
| 01/17/2025 | $9.73 | $9.66 (-0.72%) | $9.89 | $9.66 | 2,500 | $36.11 M |
| 01/16/2025 | $9.67 | $9.60 (-0.72%) | $9.67 | $9.60 | 1,000 | $35.89 M |
| 01/15/2025 | $9.56 | $9.56 (0%) | $9.56 | $9.56 | 111 | $35.74 M |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
