BlackRock Enhanced Govern... (EGF)
9.72
-0.04 (-0.41%)
At close: Mar 21, 2025, 3:55 PM
EGF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 9.77 | 9.77 | 9.72 | 9.72 | -0.04 | -0.41% | 1,831 |
| Mar 20, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 0.00 | 0.00% | 0 |
| Mar 19, 2025 | 9.71 | 9.77 | 9.71 | 9.76 | 0.06 | 0.62% | 6,300 |
| Mar 18, 2025 | 9.58 | 9.71 | 9.58 | 9.70 | -0.06 | -0.61% | 1,146 |
| Mar 17, 2025 | 9.79 | 9.79 | 9.59 | 9.76 | -0.09 | -0.91% | 1,732 |
| Mar 14, 2025 | 9.85 | 9.85 | 9.68 | 9.85 | 0.12 | 1.23% | 721 |
| Mar 13, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | -0.04 | -0.41% | 100 |
| Mar 12, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 0.00 | 0.00% | 206 |
| Mar 11, 2025 | 10.06 | 10.06 | 9.58 | 9.77 | -0.09 | -0.91% | 8,313 |
| Mar 10, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 0.00 | 0.00% | 0 |
| Mar 7, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 0.23 | 2.39% | 244 |
| Mar 6, 2025 | 9.63 | 9.66 | 9.63 | 9.63 | -0.12 | -1.23% | 2,800 |
| Mar 5, 2025 | 9.74 | 9.90 | 9.68 | 9.75 | 0.05 | 0.52% | 2,706 |
| Mar 4, 2025 | 9.70 | 9.89 | 9.70 | 9.70 | 0.00 | 0.00% | 3,700 |
| Mar 3, 2025 | 9.74 | 9.74 | 9.60 | 9.70 | -0.15 | -1.52% | 12,400 |
| Feb 28, 2025 | 9.77 | 9.86 | 9.77 | 9.85 | 0.13 | 1.34% | 1,700 |
| Feb 27, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 0.00 | 0.00% | 200 |
| Feb 26, 2025 | 9.84 | 9.84 | 9.72 | 9.72 | -0.11 | -1.12% | 1,500 |
| Feb 25, 2025 | 9.83 | 9.84 | 9.75 | 9.83 | 0.18 | 1.87% | 3,500 |
| Feb 24, 2025 | 9.60 | 9.73 | 9.60 | 9.65 | 0.04 | 0.42% | 6,700 |
| Feb 21, 2025 | 9.60 | 9.61 | 9.60 | 9.61 | -0.01 | -0.10% | 3,310 |
| Feb 20, 2025 | 9.70 | 9.70 | 9.52 | 9.62 | -0.17 | -1.74% | 2,323 |
| Feb 19, 2025 | 9.40 | 9.79 | 9.40 | 9.79 | 0.24 | 2.51% | 4,100 |
| Feb 18, 2025 | 9.66 | 9.66 | 9.55 | 9.55 | -0.09 | -0.93% | 1,900 |
| Feb 14, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 0.00 | 0.00% | 0 |
| Feb 13, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 0.01 | 0.10% | 2,139 |
| Feb 12, 2025 | 9.70 | 9.70 | 9.56 | 9.63 | -0.03 | -0.31% | 416 |
| Feb 11, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 0.00 | 0.00% | 4,297 |
| Feb 10, 2025 | 9.70 | 9.70 | 9.59 | 9.66 | 0.01 | 0.10% | 4,300 |
| Feb 7, 2025 | 9.50 | 9.65 | 9.50 | 9.65 | 0.05 | 0.52% | 2,700 |
| Feb 6, 2025 | 9.56 | 9.65 | 9.52 | 9.60 | -0.13 | -1.34% | 5,830 |
| Feb 5, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 0.07 | 0.72% | 300 |
| Feb 4, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | -0.01 | -0.10% | 237 |
| Feb 3, 2025 | 9.74 | 9.86 | 9.66 | 9.67 | 0.04 | 0.42% | 4,000 |
| Jan 31, 2025 | 9.87 | 9.87 | 9.63 | 9.63 | -0.02 | -0.21% | 343 |
| Jan 30, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 0.10 | 1.05% | 500 |
| Jan 29, 2025 | 9.74 | 9.74 | 9.54 | 9.55 | -0.32 | -3.24% | 800 |
| Jan 28, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 0.15 | 1.54% | 600 |
| Jan 27, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | -0.14 | -1.42% | 200 |
| Jan 24, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | -0.01 | -0.10% | 800 |
| Jan 23, 2025 | 9.70 | 9.90 | 9.70 | 9.87 | 0.41 | 4.33% | 3,800 |
| Jan 22, 2025 | 9.71 | 9.72 | 9.46 | 9.46 | -0.25 | -2.57% | 1,011 |
| Jan 21, 2025 | 9.63 | 10.06 | 9.63 | 9.71 | 0.05 | 0.52% | 2,103 |
| Jan 17, 2025 | 9.73 | 9.89 | 9.66 | 9.66 | 0.06 | 0.63% | 2,500 |
| Jan 16, 2025 | 9.67 | 9.67 | 9.60 | 9.60 | 0.04 | 0.42% | 1,000 |
| Jan 15, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 0.03 | 0.31% | 111 |
| Jan 14, 2025 | 9.66 | 9.66 | 9.51 | 9.53 | -0.21 | -2.16% | 3,427 |
| Jan 13, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | -0.14 | -1.42% | 300 |
| Jan 10, 2025 | 9.75 | 9.88 | 9.48 | 9.88 | 0.05 | 0.51% | 3,532 |