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 )

9.360 -0.030 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2008 8.155 8.273 7.970 7.970 84,383 -0.19(-2.27%)
Sep 29, 2008 8.124 8.170 7.245 8.155 97,529 +0.00(+0.00%)
Sep 26, 2008 8.304 8.324 7.995 8.155 0 -0.15(-1.80%)
Sep 25, 2008 8.299 8.556 8.227 8.304 125,401 +0.11(+1.32%)
Sep 24, 2008 8.175 8.227 8.124 8.196 60,928 +0.03(+0.38%)
Sep 23, 2008 8.031 8.191 8.031 8.165 63,392 +0.05(+0.57%)
Sep 22, 2008 8.288 8.288 7.944 8.119 81,864 -0.20(-2.35%)
Sep 19, 2008 7.918 8.597 7.898 8.314 0 +0.61(+7.87%)
Sep 18, 2008 8.119 8.144 7.430 7.707 175,772 -0.50(-6.14%)
Sep 17, 2008 8.185 8.254 8.134 8.211 93,429 +0.03(+0.31%)
Sep 16, 2008 8.432 8.432 7.970 8.185 125,333 -0.29(-3.46%)
Sep 15, 2008 8.720 8.720 8.299 8.479 72,294 -0.24(-2.71%)
Sep 12, 2008 8.741 8.818 8.669 8.715 30,058 -0.01(-0.07%)
Sep 11, 2008 8.638 8.972 8.638 8.721 105,688 -0.04(-0.46%)
Sep 10, 2008 8.705 8.818 8.623 8.761 63,003 +0.02(+0.24%)
Sep 09, 2008 8.962 8.962 8.700 8.741 61,468 -0.20(-2.19%)
Sep 08, 2008 8.725 8.989 8.710 8.936 93,512 +0.25(+2.84%)
Sep 05, 2008 8.689 8.731 8.587 8.689 0 +0.00(+0.00%)
Sep 04, 2008 8.689 8.725 8.607 8.689 62,820 -0.04(-0.41%)
Sep 03, 2008 8.710 8.725 8.684 8.725 90,288 +0.03(+0.35%)
Sep 02, 2008 8.587 8.695 8.556 8.695 50,567 +0.13(+1.56%)
Aug 29, 2008 8.504 8.612 8.499 8.561 24,107 +0.01(+0.06%)
Aug 28, 2008 8.566 8.581 8.535 8.556 48,677 -0.01(-0.06%)
Aug 27, 2008 8.535 8.602 8.535 8.561 18,025 +0.03(+0.30%)
Aug 26, 2008 8.602 8.633 8.530 8.535 84,121 -0.05(-0.60%)
Aug 25, 2008 8.525 8.736 8.473 8.587 60,424 +0.08(+0.91%)
Aug 22, 2008 8.551 8.566 8.499 8.509 36,245 -0.05(-0.54%)
Aug 21, 2008 8.561 8.664 8.551 8.556 63,252 +0.02(+0.24%)
Aug 20, 2008 8.530 8.576 8.525 8.535 47,035 -0.04(-0.42%)
Aug 19, 2008 8.551 8.612 8.501 8.571 42,935 +0.02(+0.24%)
Aug 18, 2008 8.509 8.566 8.504 8.551 12,252 +0.05(+0.54%)
Aug 15, 2008 8.468 8.504 8.407 8.504 0 +0.09(+1.04%)
Aug 14, 2008 8.427 8.499 8.299 8.417 58,174 +0.06(+0.68%)
Aug 13, 2008 8.576 8.576 8.319 8.360 66,346 -0.26(-3.04%)
Aug 12, 2008 8.659 8.715 8.463 8.623 47,395 -0.03(-0.30%)
Aug 11, 2008 8.571 8.689 8.571 8.648 34,675 +0.12(+1.39%)
Aug 08, 2008 8.530 8.530 8.479 8.530 26,258 -0.01(-0.06%)
Aug 07, 2008 8.443 8.535 8.355 8.535 98,272 +0.03(+0.30%)
Aug 06, 2008 8.525 8.530 8.484 8.509 29,646 -0.01(-0.06%)
Aug 05, 2008 8.479 8.530 8.412 8.515 43,773 +0.05(+0.55%)
Aug 04, 2008 8.458 8.545 8.412 8.468 45,065 +0.03(+0.30%)
Aug 01, 2008 8.391 8.448 8.381 8.443 36,391 +0.08(+0.92%)
Jul 31, 2008 8.345 8.401 8.340 8.365 26,427 +0.00(+0.00%)
Jul 30, 2008 8.324 8.371 8.293 8.365 19,556 +0.03(+0.40%)
Jul 29, 2008 8.332 8.371 8.237 8.332 48,677 +0.07(+0.84%)
Jul 28, 2008 8.232 8.314 8.232 8.263 46,529 -0.03(-0.31%)
Jul 25, 2008 8.355 8.355 8.288 8.288 29,634 +0.02(+0.25%)
Jul 24, 2008 8.340 8.371 8.242 8.268 41,846 -0.03(-0.31%)
Jul 23, 2008 8.381 8.551 8.293 8.293 41,772 -0.12(-1.45%)
Jul 22, 2008 8.396 8.416 8.355 8.416 37,488 -0.03(-0.38%)
Jul 21, 2008 8.288 8.448 8.026 8.448 23,529 +0.15(+1.85%)
Jul 18, 2008 8.329 8.350 8.257 8.294 32,820 +0.03(+0.32%)
Jul 17, 2008 8.237 8.381 8.134 8.268 66,126 +0.03(+0.37%)
Jul 16, 2008 8.072 8.263 8.057 8.237 77,905 +0.10(+1.20%)
Jul 15, 2008 8.432 8.432 7.975 8.139 212,889 -0.26(-3.06%)
Jul 14, 2008 8.479 8.479 8.396 8.396 52,240 -0.08(-0.97%)
Jul 11, 2008 8.659 8.659 8.453 8.479 61,375 -0.24(-2.77%)
Jul 10, 2008 8.689 8.736 8.633 8.720 37,853 +0.08(+0.95%)
Jul 09, 2008 8.720 8.720 8.561 8.638 56,386 -0.08(-0.94%)
Jul 08, 2008 8.535 8.731 8.525 8.720 75,372 +0.23(+2.66%)
Jul 07, 2008 8.509 8.643 8.484 8.494 54,327 -0.02(-0.18%)
Jul 04, 2008 8.484 8.597 8.484 8.509 35,745 +0.00(+0.00%)
Jul 03, 2008 8.484 8.597 8.484 8.509 35,745 -0.02(-0.24%)
Jul 02, 2008 8.535 8.623 8.468 8.530 48,330 -0.08(-0.96%)
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.