Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Enhanced Government Fd, Inc. (NY: EGF )

9.340 +0.080 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.485 8.624 8.392 8.557 202,017 +0.03(+0.36%)
Dec 30, 2008 8.495 8.572 8.464 8.526 93,760 +0.01(+0.06%)
Dec 29, 2008 8.412 8.547 8.330 8.521 67,101 +0.07(+0.86%)
Dec 26, 2008 8.469 8.541 8.314 8.448 190,464 +0.13(+1.61%)
Dec 24, 2008 8.624 8.624 8.263 8.314 177,880 +0.02(+0.19%)
Dec 23, 2008 8.366 8.547 8.273 8.299 172,558 -0.07(-0.86%)
Dec 22, 2008 8.552 8.567 8.226 8.371 97,048 -0.14(-1.64%)
Dec 19, 2008 8.366 8.593 8.366 8.510 318,400 +0.09(+1.10%)
Dec 18, 2008 8.603 8.676 8.216 8.417 309,111 -0.19(-2.16%)
Dec 17, 2008 8.469 8.779 8.459 8.603 181,683 +0.18(+2.08%)
Dec 16, 2008 8.020 8.479 8.015 8.428 177,144 +0.32(+3.88%)
Dec 15, 2008 8.288 8.319 8.108 8.113 91,777 -0.09(-1.07%)
Dec 12, 2008 8.046 8.516 8.046 8.201 162,303 -0.02(-0.25%)
Dec 11, 2008 8.133 8.386 8.133 8.221 91,655 +0.04(+0.51%)
Dec 10, 2008 8.195 8.201 8.113 8.180 185,881 +0.01(+0.06%)
Dec 09, 2008 8.159 8.350 8.113 8.175 303,053 +0.04(+0.44%)
Dec 08, 2008 8.139 8.232 8.118 8.139 224,114 -0.04(-0.51%)
Dec 05, 2008 8.232 8.237 8.139 8.180 50,448 -0.06(-0.69%)
Dec 04, 2008 8.232 8.237 8.139 8.237 166,497 +0.01(+0.06%)
Dec 03, 2008 8.242 8.263 8.144 8.232 47,431 +0.03(+0.31%)
Dec 02, 2008 8.051 8.257 8.051 8.206 57,183 +0.07(+0.91%)
Dec 01, 2008 8.030 8.180 7.880 8.131 49,452 +0.08(+0.94%)
Nov 28, 2008 8.185 8.206 8.004 8.056 56,069 -0.06(-0.76%)
Nov 26, 2008 7.953 8.144 7.880 8.118 180,401 +0.22(+2.75%)
Nov 25, 2008 7.994 7.999 7.751 7.901 176,789 -0.02(-0.20%)
Nov 24, 2008 8.133 8.148 7.855 7.917 66,284 -0.07(-0.91%)
Nov 21, 2008 7.746 8.113 7.689 7.989 81,259 +0.30(+3.90%)
Nov 20, 2008 8.159 8.159 7.684 7.689 88,276 -0.49(-5.94%)
Nov 19, 2008 8.108 8.263 7.880 8.175 63,771 +0.13(+1.59%)
Nov 18, 2008 8.340 8.350 8.004 8.047 99,905 -0.19(-2.30%)
Nov 17, 2008 8.066 8.373 8.066 8.237 62,800 +0.03(+0.31%)
Nov 14, 2008 8.180 8.211 7.818 8.211 52,243 +0.19(+2.32%)
Nov 13, 2008 8.304 8.366 7.953 8.025 99,138 -0.20(-2.45%)
Nov 12, 2008 8.263 8.340 8.221 8.226 36,618 -0.06(-0.75%)
Nov 11, 2008 8.423 8.428 8.288 8.288 43,511 -0.10(-1.17%)
Nov 10, 2008 8.428 8.428 8.268 8.386 38,624 -0.04(-0.49%)
Nov 07, 2008 8.392 8.495 8.278 8.428 103,956 +0.13(+1.56%)
Nov 06, 2008 8.469 8.469 8.206 8.299 56,201 -0.01(-0.12%)
Nov 05, 2008 8.366 8.624 8.263 8.309 48,246 -0.08(-0.92%)
Nov 04, 2008 8.257 8.593 8.211 8.386 84,527 +0.15(+1.82%)
Nov 03, 2008 8.149 8.433 8.149 8.237 75,498 +0.18(+2.24%)
Oct 31, 2008 8.061 8.154 8.030 8.056 62,614 -0.01(-0.13%)
Oct 30, 2008 8.226 8.232 8.004 8.066 91,872 -0.15(-1.88%)
Oct 29, 2008 8.417 8.417 7.875 8.221 90,060 -0.08(-0.93%)
Oct 28, 2008 8.443 8.454 8.102 8.299 39,890 +0.04(+0.44%)
Oct 27, 2008 8.521 8.521 8.221 8.263 49,346 -0.23(-2.74%)
Oct 24, 2008 8.273 8.521 8.185 8.495 41,484 +0.04(+0.43%)
Oct 23, 2008 8.438 8.459 8.335 8.459 68,137 +0.02(+0.24%)
Oct 22, 2008 8.366 8.516 8.314 8.438 89,758 +0.07(+0.80%)
Oct 21, 2008 8.495 8.521 8.283 8.371 47,746 -0.01(-0.06%)
Oct 20, 2008 8.335 8.645 8.309 8.376 60,089 +0.02(+0.25%)
Oct 17, 2008 8.159 8.986 8.159 8.356 118,537 +0.05(+0.62%)
Oct 16, 2008 8.294 8.417 8.211 8.304 63,968 +0.02(+0.25%)
Oct 15, 2008 8.097 8.288 7.984 8.283 114,509 +0.19(+2.30%)
Oct 14, 2008 8.040 8.237 8.040 8.097 90,242 +0.33(+4.25%)
Oct 13, 2008 7.534 7.968 7.287 7.767 103,568 +0.54(+7.43%)
Oct 10, 2008 7.354 7.364 6.941 7.230 214,145 -0.39(-5.08%)
Oct 09, 2008 7.720 7.818 7.498 7.617 80,705 -0.09(-1.14%)
Oct 08, 2008 8.004 8.004 7.230 7.705 185,627 -0.20(-2.48%)
Oct 07, 2008 7.958 8.371 7.803 7.901 116,649 -0.10(-1.29%)
Oct 06, 2008 8.299 8.335 7.906 8.004 153,643 -0.27(-3.25%)
Oct 03, 2008 8.340 8.386 8.273 8.273 35,287 -0.06(-0.74%)
Oct 02, 2008 8.211 8.340 8.175 8.335 55,053 +0.15(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.