Blackrock Enhanced Government Fund Inc. Common Stockのデータ

Blackrock Enhanced Government Fund Inc. Common Stockの基本情報

名前 Blackrock Enhanced Government Fund Inc. Common Stock
ティッカー EGF
United States
上場年 2005.0
セクター nan

Blackrock Enhanced Government Fund Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 13.22 13.11 13.19 13.11 4200.0 13.11
2021-02-12 13.23 13.1 13.18 13.15 5500.0 13.15
2021-02-11 13.26 13.11 13.26 13.15 2000.0 13.11
2021-02-10 13.28 13.08 13.27 13.19 8400.0 13.15
2021-02-09 13.26 13.04 13.2 13.26 2900.0 13.22
2021-02-08 13.23 13.13 13.21 13.15 1400.0 13.11
2021-02-05 13.23 13.17 13.22 13.23 3200.0 13.19
2021-02-04 13.16 13.09 13.16 13.16 2500.0 13.12
2021-02-03 13.15 13.09 13.15 13.09 1900.0 13.05
2021-02-02 13.2 13.01 13.05 13.2 4200.0 13.16
2021-02-01 13.05 13.0 13.05 13.0 2800.0 12.96
2021-01-29 13.05 12.95 13.05 13.04 4500.0 13.0
2021-01-28 13.09 12.95 13.09 12.96 13600.0 12.92
2021-01-27 13.2 13.02 13.1 13.02 5600.0 12.98
2021-01-26 13.18 13.06 13.18 13.09 5100.0 13.05
2021-01-25 13.11 13.04 13.11 13.07 6000.0 13.03
2021-01-22 13.42 12.83 13.24 13.01 26600.0 12.97
2021-01-21 13.32 13.18 13.32 13.19 10100.0 13.15
2021-01-20 13.32 13.25 13.32 13.26 1100.0 13.22
2021-01-19 13.26 13.2 13.26 13.25 1700.0 13.21
2021-01-15 13.22 13.15 13.22 13.17 4200.0 13.13
2021-01-14 13.46 13.16 13.24 13.2 4300.0 13.16
2021-01-13 13.37 13.23 13.37 13.24 5000.0 13.2
2021-01-12 13.39 13.23 13.23 13.28 4500.0 13.24
2021-01-11 13.34 13.23 13.34 13.23 6000.0 13.19
2021-01-08 13.47 13.23 13.32 13.23 8500.0 13.19
2021-01-07 13.4 13.33 13.33 13.39 2400.0 13.35
2021-01-06 13.41 13.17 13.27 13.28 800.0 13.24
2021-01-05 13.4 13.17 13.4 13.17 1300.0 13.13
2021-01-04 13.36 13.06 13.36 13.2 7500.0 13.16
2020-12-31 13.46 13.26 13.46 13.46 8200.0 13.42
2020-12-30 13.46 13.26 13.46 13.41 7400.0 13.37
2020-12-29 13.39 13.31 13.38 13.39 15100.0 13.31
2020-12-28 13.47 13.31 13.47 13.35 15100.0 13.27
2020-12-24 13.31 13.04 13.27 13.31 2600.0 13.23
2020-12-23 13.39 13.09 13.33 13.2 11300.0 13.12
2020-12-22 13.32 13.23 13.31 13.27 8900.0 13.19
2020-12-21 13.22 13.13 13.16 13.14 7000.0 13.06
2020-12-18 13.17 13.05 13.17 13.09 23200.0 13.01
2020-12-17 13.23 13.05 13.09 13.22 13300.0 13.14
2020-12-16 13.21 13.06 13.08 13.14 24500.0 13.06
2020-12-15 13.08 13.0 13.08 13.03 13200.0 12.95
2020-12-14 13.16 13.0 13.11 13.01 11700.0 12.93
2020-12-11 13.21 13.05 13.2 13.08 48200.0 12.96
2020-12-10 13.2 13.16 13.2 13.18 2900.0 13.06
2020-12-09 13.2 13.15 13.2 13.17 11400.0 13.05
2020-12-08 13.2 13.14 13.17 13.16 11700.0 13.04
2020-12-07 13.16 13.1 13.1 13.11 3300.0 12.99
2020-12-04 13.19 13.13 13.13 13.14 2000.0 13.02
2020-12-03 13.13 13.06 13.13 13.13 19300.0 13.01
2020-12-02 13.19 13.02 13.16 13.07 3000.0 12.95
2020-12-01 13.19 13.12 13.15 13.17 5500.0 13.05
2020-11-30 13.18 13.02 13.1 13.15 5500.0 13.03
2020-11-27 13.1 13.08 13.1 13.09 800.0 12.97
2020-11-25 13.07 13.02 13.07 13.03 2800.0 12.91
2020-11-24 13.03 12.98 13.0 13.0 19600.0 12.88
2020-11-23 13.0 12.91 12.94 12.98 22800.0 12.86
2020-11-20 13.02 12.93 13.02 12.93 16100.0 12.81
2020-11-19 12.99 12.95 12.99 12.95 2800.0 12.83
2020-11-18 13.15 12.88 12.88 12.91 23500.0 12.79
2020-11-17 13.02 12.93 13.02 12.93 2500.0 12.81
2020-11-16 13.15 12.95 13.15 12.97 5300.0 12.85
2020-11-13 13.08 12.93 13.08 12.93 11400.0 12.81
2020-11-12 13.08 12.83 12.99 12.99 13200.0 12.83
2020-11-11 13.03 12.87 13.03 12.93 15900.0 12.77
2020-11-10 13.21 12.97 13.21 13.1 3300.0 12.94
2020-11-09 13.27 12.8 13.27 13.05 2600.0 12.89
2020-11-06 13.18 13.09 13.18 13.09 4500.0 12.93
2020-11-05 13.26 12.93 13.13 13.16 15400.0 13.0
2020-11-04 13.03 12.96 12.96 13.02 14100.0 12.86
2020-11-03 12.96 12.94 12.96 12.94 500.0 12.78
2020-11-02 12.96 12.91 12.93 12.91 4900.0 12.75
2020-10-30 13.0 12.93 13.0 12.93 5500.0 12.77
2020-10-29 12.95 12.79 12.79 12.93 31800.0 12.77
2020-10-28 12.97 12.86 12.97 12.86 3400.0 12.7
2020-10-27 12.99 12.86 12.88 12.9 43800.0 12.74
2020-10-26 12.9 12.82 12.9 12.82 15100.0 12.66
2020-10-23 12.94 12.89 12.93 12.89 6700.0 12.73
2020-10-22 12.96 12.88 12.96 12.9 8800.0 12.74
2020-10-21 13.0 12.89 13.0 12.9 7600.0 12.74
2020-10-20 13.0 12.9 12.93 13.0 12100.0 12.84
2020-10-19 13.05 12.83 13.02 12.87 36200.0 12.71
2020-10-16 12.99 12.97 12.99 12.99 5100.0 12.83
2020-10-15 13.06 12.93 13.04 12.93 7900.0 12.77
2020-10-14 13.01 12.99 13.01 13.0 15100.0 12.84
2020-10-13 13.12 13.0 13.07 13.07 9800.0 12.87
2020-10-12 13.13 13.03 13.11 13.1 26300.0 12.9
2020-10-09 13.26 12.9 13.26 13.12 60300.0 12.92
2020-10-08 13.42 13.19 13.42 13.19 13500.0 12.99
2020-10-07 13.43 13.33 13.43 13.33 7200.0 13.12
2020-10-06 13.39 13.27 13.39 13.37 6500.0 13.16
2020-10-05 13.44 13.34 13.44 13.37 9200.0 13.16
2020-10-02 13.39 13.26 13.26 13.39 2400.0 13.18
2020-10-01 13.37 13.25 13.37 13.3 2100.0 13.09
2020-09-30 13.48 13.3 13.37 13.38 19000.0 13.17
2020-09-29 13.4 13.36 13.4 13.38 2000.0 13.17
2020-09-28 13.4 13.17 13.4 13.36 2900.0 13.15
2020-09-25 13.41 13.4 13.4 13.4 19200.0 13.19
2020-09-24 13.45 13.37 13.45 13.4 3700.0 13.19
2020-09-23 13.45 13.28 13.33 13.4 24800.0 13.19
2020-09-22 13.32 13.08 13.27 13.32 19500.0 13.11
2020-09-21 13.32 13.26 13.31 13.3 9200.0 13.09
2020-09-18 13.24 13.22 13.22 13.24 1700.0 13.03
2020-09-17 13.28 13.15 13.15 13.28 10600.0 13.07
2020-09-16 13.33 13.24 13.33 13.24 1200.0 13.03
2020-09-15 13.32 13.16 13.29 13.29 58900.0 13.08
2020-09-14 13.3 13.19 13.19 13.29 5700.0 13.08
2020-09-11 13.3 13.2 13.22 13.3 14800.0 13.05
2020-09-10 13.23 13.16 13.18 13.23 4700.0 12.98
2020-09-09 13.23 13.07 13.19 13.11 3800.0 12.87
2020-09-08 13.16 13.06 13.1 13.16 3600.0 12.92
2020-09-04 13.27 13.17 13.2 13.17 1700.0 12.93
2020-09-03 13.3 13.1 13.15 13.3 20600.0 13.05
2020-09-02 13.22 13.1 13.14 13.1 7100.0 12.86
2020-09-01 13.27 13.12 13.22 13.14 7800.0 12.9
2020-08-31 13.3 13.11 13.3 13.23 11400.0 12.98
2020-08-28 13.3 13.22 13.27 13.3 2400.0 13.05
2020-08-27 13.33 13.05 13.33 13.22 11800.0 12.97
2020-08-26 13.31 13.22 13.3 13.3 3200.0 13.05
2020-08-25 13.33 13.12 13.2 13.27 11000.0 13.02
2020-08-24 13.33 13.19 13.3 13.33 14400.0 13.08
2020-08-21 13.33 13.11 13.28 13.3 1700.0 13.05
2020-08-20 13.21 13.21 13.21 13.21 500.0 12.97
2020-08-19 13.3 13.09 13.09 13.19 6100.0 12.95
2020-08-18 13.25 13.21 13.25 13.21 700.0 12.97
2020-08-17 13.26 13.13 13.21 13.26 5700.0 13.01
2020-08-14 13.28 13.19 13.28 13.2 2400.0 12.96
2020-08-13 13.32 13.25 13.32 13.26 21200.0 13.01
2020-08-12 13.36 13.33 13.36 13.33 1600.0 13.04
2020-08-11 13.35 13.22 13.31 13.35 20800.0 13.06
2020-08-10 13.41 13.32 13.41 13.35 9900.0 13.06
2020-08-07 13.36 13.27 13.36 13.32 4400.0 13.03
2020-08-06 13.3 13.27 13.28 13.3 3800.0 13.01
2020-08-05 13.36 13.25 13.36 13.26 8300.0 12.97
2020-08-04 13.38 13.29 13.38 13.36 3800.0 13.07
2020-08-03 13.32 13.25 13.32 13.32 2600.0 13.03
2020-07-31 13.35 13.3 13.35 13.31 3500.0 13.02
2020-07-30 13.35 13.3 13.35 13.3 4600.0 13.01
2020-07-29 13.35 13.28 13.35 13.32 6200.0 13.03
2020-07-28 13.33 13.18 13.23 13.27 9700.0 12.98
2020-07-27 13.32 13.21 13.26 13.26 11500.0 12.97
2020-07-24 13.32 13.25 13.32 13.32 4600.0 13.03
2020-07-23 13.32 13.28 13.32 13.28 19800.0 12.99
2020-07-22 13.35 13.23 13.35 13.3 14800.0 13.01
2020-07-21 13.35 13.26 13.35 13.3 4300.0 13.01
2020-07-20 13.25 13.2 13.2 13.25 6400.0 12.96
2020-07-17 13.25 13.16 13.18 13.23 7300.0 12.94
2020-07-16 13.32 13.2 13.32 13.23 13600.0 12.94
2020-07-15 13.25 13.21 13.25 13.25 9400.0 12.96
2020-07-14 13.25 13.1 13.1 13.25 16800.0 12.96
2020-07-13 13.26 13.14 13.26 13.19 8800.0 12.87
2020-07-10 13.33 13.13 13.33 13.26 6500.0 12.93
2020-07-09 13.33 13.15 13.33 13.25 2700.0 12.92
2020-07-08 13.35 13.13 13.2 13.35 8000.0 13.02
2020-07-07 13.17 13.03 13.11 13.17 2300.0 12.85
2020-07-06 13.15 13.0 13.01 13.04 8300.0 12.72
2020-07-02 13.09 13.02 13.09 13.02 3200.0 12.7
2020-07-01 13.06 13.03 13.03 13.05 7100.0 12.73
2020-06-30 13.05 13.0 13.03 13.03 7000.0 12.71
2020-06-29 13.03 12.9 13.02 13.01 2100.0 12.69
2020-06-26 13.12 12.78 13.12 12.96 10200.0 12.64
2020-06-25 13.24 12.93 13.24 12.93 11400.0 12.61
2020-06-24 13.24 13.14 13.14 13.19 2500.0 12.87
2020-06-23 13.25 13.13 13.22 13.24 11200.0 12.91
2020-06-22 13.33 13.26 13.31 13.26 6300.0 12.93
2020-06-19 13.37 13.2 13.37 13.27 14100.0 12.94
2020-06-18 13.33 13.2 13.33 13.29 18400.0 12.96
2020-06-17 13.38 13.1 13.38 13.33 8600.0 13.0
2020-06-16 13.45 13.1 13.45 13.25 3900.0 12.92
2020-06-15 13.45 13.09 13.09 13.45 8300.0 13.12
2020-06-12 13.24 13.02 13.2 13.2 29900.0 12.88
2020-06-11 13.09 12.96 13.07 13.08 8500.0 12.72
2020-06-10 13.25 13.09 13.17 13.11 7900.0 12.75
2020-06-09 13.16 13.06 13.16 13.06 9300.0 12.7
2020-06-08 13.14 13.04 13.06 13.06 8300.0 12.7
2020-06-05 13.1 13.03 13.08 13.1 8800.0 12.74
2020-06-04 13.11 13.05 13.08 13.05 8600.0 12.69
2020-06-03 13.11 13.05 13.11 13.06 4200.0 12.7
2020-06-02 13.14 13.05 13.09 13.12 10200.0 12.76
2020-06-01 13.13 13.05 13.1 13.05 7500.0 12.69
2020-05-29 13.16 12.82 13.15 13.09 13500.0 12.73
2020-05-28 13.22 13.0 13.14 13.1 14700.0 12.74
2020-05-27 13.28 13.15 13.2 13.15 16400.0 12.79
2020-05-26 13.28 13.21 13.23 13.24 5400.0 12.87
2020-05-22 13.23 13.15 13.16 13.23 1500.0 12.86
2020-05-21 13.25 13.16 13.16 13.22 4300.0 12.85
2020-05-20 13.28 13.13 13.16 13.24 6500.0 12.87
2020-05-19 13.21 13.0 13.2 13.2 19900.0 12.83
2020-05-18 13.35 13.06 13.35 13.07 5900.0 12.71
2020-05-15 13.35 13.31 13.31 13.35 3300.0 12.98
2020-05-14 13.49 13.12 13.3 13.27 3200.0 12.9
2020-05-13 13.5 13.21 13.21 13.26 8200.0 12.85
2020-05-12 13.84 13.32 13.32 13.49 25000.0 13.08
2020-05-11 13.53 13.11 13.21 13.52 14100.0 13.11
2020-05-08 13.17 13.12 13.15 13.15 9600.0 12.75
2020-05-07 13.2 13.1 13.1 13.17 4000.0 12.77
2020-05-06 13.11 13.07 13.07 13.09 2300.0 12.69
2020-05-05 13.05 13.02 13.05 13.02 700.0 12.62
2020-05-04 13.1 13.0 13.0 13.07 6100.0 12.67
2020-05-01 13.12 13.0 13.11 13.0 3700.0 12.6
2020-04-30 13.14 12.99 13.1 13.13 3900.0 12.73
2020-04-29 13.18 13.0 13.17 13.02 7100.0 12.62
2020-04-28 13.29 12.96 13.29 13.07 10800.0 12.67
2020-04-27 13.15 13.09 13.09 13.09 1500.0 12.69
2020-04-24 13.13 12.85 13.05 12.97 18400.0 12.57
2020-04-23 13.1 12.85 12.98 13.08 4600.0 12.68
2020-04-22 12.9 12.9 12.9 12.9 28800.0 12.5
2020-04-21 13.05 12.81 12.81 12.81 1800.0 12.42
2020-04-20 12.87 12.8 12.87 12.84 32200.0 12.45
2020-04-17 13.3 12.8 13.27 13.07 98600.0 12.67
2020-04-16 12.89 12.75 12.81 12.8 4800.0 12.41
2020-04-15 12.86 12.74 12.78 12.75 1600.0 12.36
2020-04-14 13.07 12.75 13.07 12.8 3200.0 12.41
2020-04-13 13.0 12.68 13.0 12.79 3400.0 12.36
2020-04-09 13.31 12.68 13.0 12.68 15800.0 12.25
2020-04-08 12.99 12.6 12.66 12.99 17500.0 12.55
2020-04-07 12.95 12.63 12.71 12.64 13900.0 12.21
2020-04-06 12.81 12.56 12.65 12.8 6600.0 12.37
2020-04-03 12.82 12.61 12.67 12.65 4000.0 12.22
2020-04-02 12.92 12.54 12.54 12.87 9400.0 12.44
2020-04-01 12.86 12.3 12.85 12.65 5500.0 12.22
2020-03-31 12.88 12.8 12.81 12.84 4500.0 12.41
2020-03-30 12.75 11.61 12.06 12.74 8500.0 12.31
2020-03-27 12.99 12.39 12.98 12.78 14800.0 12.35
2020-03-26 12.93 12.71 12.77 12.93 5300.0 12.49
2020-03-25 12.93 12.63 12.73 12.93 12800.0 12.49
2020-03-24 12.63 12.29 12.29 12.44 4500.0 12.02
2020-03-23 12.49 11.73 12.23 12.47 2900.0 12.05
2020-03-20 13.08 12.38 12.41 12.82 9600.0 12.39
2020-03-19 12.18 9.62 10.5 12.1 8700.0 11.69
2020-03-18 12.28 11.1 12.28 11.58 13200.0 11.19
2020-03-17 12.66 12.57 12.59 12.61 8300.0 12.18
2020-03-16 13.07 12.13 12.68 12.5 9600.0 12.08
2020-03-13 13.27 12.62 13.27 13.01 17800.0 12.57
2020-03-12 13.1 12.52 13.1 12.82 16500.0 12.35
2020-03-11 13.35 13.25 13.27 13.25 12700.0 12.76
2020-03-10 13.32 13.22 13.32 13.27 3400.0 12.78
2020-03-09 13.32 13.09 13.16 13.28 4900.0 12.79
2020-03-06 13.45 13.14 13.31 13.3 3800.0 12.81
2020-03-05 13.4 13.13 13.3 13.25 2300.0 12.76
2020-03-04 13.43 13.2 13.23 13.4 30700.0 12.91
2020-03-03 13.14 12.98 12.98 13.1 9500.0 12.62
2020-03-02 13.05 12.88 12.88 13.01 1400.0 12.53
2020-02-28 13.1 12.88 13.1 12.9 113600.0 12.42
2020-02-27 13.23 13.06 13.13 13.06 19800.0 12.58
2020-02-26 13.15 13.1 13.13 13.1 2400.0 12.62
2020-02-25 13.22 13.06 13.21 13.13 10200.0 12.65
2020-02-24 13.28 13.22 13.24 13.28 10500.0 12.79
2020-02-21 13.25 13.13 13.14 13.25 3600.0 12.76
2020-02-20 13.13 13.13 13.13 13.13 300.0 12.65
2020-02-19 13.16 13.07 13.16 13.14 26600.0 12.66
2020-02-18 13.17 13.09 13.09 13.16 16200.0 12.67