Skip to main content
BlackRock Enhanced Government Fund, Inc. (EGF)
Mar 24, 2025 - EGF reorganized with and into BKT
9.72
-0.04 (-0.41%)
Inactive · Last trade price on Mar 21, 2025

EGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 21, 20259.779.779.729.729.72-0.41%1,831
Mar 20, 20259.769.769.769.769.76-2
Mar 19, 20259.719.779.719.769.760.66%6,251
Mar 18, 20259.589.719.589.709.70-0.66%1,146
Mar 17, 20259.799.799.599.769.76-0.91%1,732
Mar 14, 20259.859.859.689.859.851.23%721
Mar 13, 20259.739.739.739.739.69-0.41%100
Mar 12, 20259.779.779.779.779.73-206
Mar 11, 202510.0610.069.589.779.73-0.91%8,313
Mar 10, 20259.869.869.869.869.820.04%217
Mar 7, 20259.869.869.869.869.822.35%244
Mar 6, 20259.639.669.639.639.59-1.18%2,799
Mar 5, 20259.749.909.689.759.710.46%2,706
Mar 4, 20259.709.909.709.709.66-3,696
Mar 3, 20259.749.749.609.709.66-1.52%12,390
Feb 28, 20259.779.869.779.859.811.34%1,693
Feb 27, 20259.729.729.729.729.68-169
Feb 26, 20259.849.849.729.729.68-1.12%1,482
Feb 25, 20259.839.849.759.839.791.87%3,481
Feb 24, 20259.609.739.609.659.610.47%6,653
Feb 21, 20259.609.619.609.619.57-0.10%3,310
Feb 20, 20259.709.709.529.629.58-1.79%2,323
Feb 19, 20259.409.799.409.799.752.51%4,058
Feb 18, 20259.669.669.559.559.51-0.47%1,875
Feb 14, 20259.609.609.609.609.56-0.43%116
Feb 13, 20259.709.709.649.649.560.06%2,139
Feb 12, 20259.709.709.569.639.55-0.31%416
Feb 11, 20259.669.669.669.669.58-84
Feb 10, 20259.709.709.599.669.580.10%4,297
Feb 7, 20259.509.659.509.659.570.52%2,685
Feb 6, 20259.569.659.529.609.52-1.34%5,830
Feb 5, 20259.739.739.739.739.650.72%250
Feb 4, 20259.669.669.669.669.58-0.09%237
Feb 3, 20259.749.869.669.679.590.42%3,957
Jan 31, 20259.879.879.639.639.55-0.22%343
Jan 30, 20259.659.659.659.659.571.05%474
Jan 29, 20259.749.749.549.559.47-3.20%768
Jan 28, 20259.879.879.879.879.781.50%592
Jan 27, 20259.729.729.729.729.64-1.44%150
Jan 24, 20259.869.869.869.869.78-0.08%777
Jan 23, 20259.709.909.709.879.794.33%3,782
Jan 22, 20259.719.729.469.469.38-2.57%1,011
Jan 21, 20259.6310.069.639.719.630.52%2,103
Jan 17, 20259.739.899.669.669.580.63%2,459
Jan 16, 20259.679.679.609.609.520.42%956
Jan 15, 20259.569.569.569.569.480.31%111
Jan 14, 20259.669.669.519.539.41-2.16%3,427
Jan 13, 20259.749.749.749.749.62-1.44%277
Jan 10, 20259.759.889.489.889.760.54%3,532
Jan 8, 20259.839.839.839.839.70-7
Jan 7, 20259.529.839.529.839.702.07%807
Jan 6, 20259.979.979.629.639.51-3.70%6,891
Jan 3, 20259.7810.009.5710.009.870.50%3,207
Jan 2, 20259.969.969.959.959.822.47%202
Dec 31, 20249.719.719.719.719.59-0.82%102
Dec 30, 20249.609.989.609.799.67-1.08%6,051
Dec 27, 202410.2510.259.619.909.772.56%2,902
Dec 26, 20249.579.719.579.659.53-2.13%516
Dec 24, 20249.869.869.869.869.74-133
Dec 23, 20249.869.869.869.869.742.23%426
Dec 20, 20249.659.659.659.659.52-0.20%176
Dec 19, 20249.729.949.669.669.54-1.19%2,170
Dec 18, 20249.789.789.789.789.66-0.91%242
Dec 17, 20249.799.889.699.879.75-0.50%5,103
Dec 16, 202410.2210.229.929.929.80-2.97%562
Dec 13, 202410.1510.2210.1510.2210.052.24%1,129
Dec 12, 202410.0010.0010.0010.009.83-2
Dec 11, 20249.8510.009.8510.009.831.11%1,705
Dec 10, 20249.959.959.559.899.73-0.60%8,676
Dec 9, 20249.9510.009.939.959.780.40%8,413
Dec 6, 202410.1510.159.919.919.75-1.78%2,232
Dec 5, 20249.9510.099.9010.099.921.00%4,756
Dec 4, 202410.0010.009.919.999.82-0.10%417
Dec 3, 20249.8810.189.8810.009.830.30%6,068
Dec 2, 202410.4910.499.979.979.80-4.96%2,519
Nov 29, 202410.4910.4910.4910.4910.324.60%394
Nov 27, 20249.7210.039.7210.039.861.30%1,176
Nov 26, 20249.8010.019.809.909.74-1.39%522
Nov 25, 202410.1110.489.6510.049.871.00%4,545
Nov 22, 202410.1210.129.589.949.782.90%4,188
Nov 21, 20249.669.669.669.669.500.46%836
Nov 20, 20249.629.629.629.629.46-3.73%236
Nov 19, 202410.1010.229.999.999.820.10%10,877
Nov 18, 202410.5210.529.759.989.81-1.18%449
Nov 15, 202410.1010.1010.1010.109.93-0.40%63
Nov 14, 20249.8610.149.5810.149.934.00%739
Nov 13, 20249.929.929.719.759.550.72%4,137
Nov 12, 20249.689.689.689.689.48-2.42%400
Nov 11, 20249.929.929.929.929.72--
Nov 8, 20249.8510.079.749.929.721.44%7,639
Nov 7, 20249.739.789.699.789.580.19%2,152
Nov 6, 20249.659.879.659.769.561.72%3,566
Nov 5, 20249.719.719.609.609.40-0.67%3,331
Nov 4, 20249.599.669.599.669.460.48%238
Nov 1, 20249.669.769.619.619.420.35%873
Oct 31, 20249.879.879.589.589.38-0.62%8,203
Oct 30, 20249.849.849.639.649.44-0.96%2,668
Oct 29, 20249.719.999.719.739.530.13%2,323
Oct 28, 20249.729.749.719.729.520.10%6,811
Oct 25, 202410.0110.019.719.719.51-3.00%2,510