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 (%)
Sep 30, 2009 9.037 9.192 9.037 9.115 82,159 +0.05(+0.57%)
Sep 29, 2009 9.017 9.063 8.980 9.063 124,273 +0.05(+0.52%)
Sep 28, 2009 9.037 9.063 9.016 9.017 62,518 -0.05(-0.51%)
Sep 25, 2009 9.068 9.135 9.007 9.063 58,445 +0.02(+0.23%)
Sep 24, 2009 9.053 9.099 9.011 9.042 59,541 -0.05(-0.51%)
Sep 23, 2009 9.099 9.161 9.037 9.089 113,620 -0.03(-0.28%)
Sep 22, 2009 9.285 9.290 9.084 9.115 112,476 -0.13(-1.40%)
Sep 21, 2009 9.202 9.285 9.130 9.244 61,704 -0.01(-0.06%)
Sep 18, 2009 9.208 9.270 9.179 9.249 74,617 +0.11(+1.19%)
Sep 17, 2009 9.037 9.213 9.037 9.140 73,120 +0.03(+0.29%)
Sep 16, 2009 8.986 9.151 8.986 9.114 35,839 +0.10(+1.10%)
Sep 15, 2009 8.918 9.099 8.918 9.015 81,791 +0.07(+0.79%)
Sep 14, 2009 8.918 8.949 8.887 8.944 23,723 +0.06(+0.64%)
Sep 11, 2009 8.929 8.929 8.862 8.887 64,944 -0.08(-0.86%)
Sep 10, 2009 8.929 8.970 8.893 8.965 54,594 +0.01(+0.12%)
Sep 09, 2009 8.986 8.993 8.934 8.955 49,470 -0.06(-0.69%)
Sep 08, 2009 8.970 9.037 8.949 9.016 63,046 +0.05(+0.52%)
Sep 04, 2009 8.898 8.986 8.898 8.970 28,074 +0.05(+0.58%)
Sep 03, 2009 8.929 8.986 8.882 8.918 55,767 +0.02(+0.23%)
Sep 02, 2009 8.939 8.939 8.856 8.898 71,706 -0.02(-0.23%)
Sep 01, 2009 8.887 8.991 8.856 8.918 72,794 +0.06(+0.70%)
Aug 31, 2009 8.836 8.934 8.831 8.856 106,117 +0.03(+0.29%)
Aug 28, 2009 8.831 8.893 8.810 8.831 48,368 +0.00(+0.00%)
Aug 27, 2009 8.815 8.851 8.815 8.831 42,315 +0.00(+0.00%)
Aug 26, 2009 8.872 8.872 8.794 8.831 78,098 +0.04(+0.47%)
Aug 25, 2009 8.846 8.872 8.789 8.789 103,330 -0.02(-0.18%)
Aug 24, 2009 8.877 9.011 8.789 8.805 139,197 -0.12(-1.29%)
Aug 21, 2009 8.918 8.960 8.856 8.920 38,159 +0.05(+0.54%)
Aug 20, 2009 8.851 8.924 8.851 8.872 33,177 -0.02(-0.23%)
Aug 19, 2009 8.743 8.908 8.738 8.893 46,253 -0.01(-0.12%)
Aug 18, 2009 8.763 8.924 8.758 8.903 85,304 +0.11(+1.29%)
Aug 17, 2009 8.779 8.851 8.717 8.789 47,179 +0.01(+0.12%)
Aug 14, 2009 8.712 8.820 8.702 8.779 66,315 +0.03(+0.29%)
Aug 13, 2009 8.825 8.836 8.743 8.753 91,907 -0.06(-0.70%)
Aug 12, 2009 8.893 8.908 8.789 8.815 100,999 -0.09(-1.04%)
Aug 11, 2009 8.975 8.975 8.887 8.908 73,832 -0.14(-1.60%)
Aug 10, 2009 8.862 9.053 8.862 9.053 46,925 +0.14(+1.52%)
Aug 07, 2009 8.882 8.986 8.882 8.917 23,721 +0.01(+0.10%)
Aug 06, 2009 8.934 9.088 8.794 8.908 80,589 -0.04(-0.46%)
Aug 05, 2009 8.913 8.986 8.882 8.949 51,157 +0.06(+0.64%)
Aug 04, 2009 8.769 8.960 8.758 8.893 66,598 +0.08(+0.94%)
Aug 03, 2009 8.779 8.836 8.753 8.810 78,650 +0.06(+0.71%)
Jul 31, 2009 8.779 8.831 8.748 8.748 61,584 -0.03(-0.35%)
Jul 30, 2009 8.831 8.856 8.779 8.779 67,388 -0.10(-1.16%)
Jul 29, 2009 8.949 8.960 8.841 8.882 123,097 +0.04(+0.47%)
Jul 28, 2009 8.820 8.949 8.779 8.841 83,238 +0.02(+0.23%)
Jul 27, 2009 8.748 8.831 8.702 8.820 55,498 +0.08(+0.95%)
Jul 24, 2009 8.738 8.831 8.696 8.738 3,535 -0.04(-0.41%)
Jul 23, 2009 8.758 8.779 8.732 8.774 116,514 +0.04(+0.47%)
Jul 22, 2009 8.763 8.805 8.717 8.732 41,155 -0.02(-0.18%)
Jul 21, 2009 8.650 8.779 8.624 8.748 82,393 +0.06(+0.65%)
Jul 20, 2009 8.717 8.794 8.676 8.691 68,736 -0.05(-0.53%)
Jul 17, 2009 8.490 8.774 8.448 8.738 74,345 +0.00(+0.00%)
Jul 16, 2009 8.779 8.794 8.722 8.738 70,482 +0.00(+0.00%)
Jul 15, 2009 8.738 8.769 8.707 8.738 74,810 -0.02(-0.18%)
Jul 14, 2009 8.717 8.810 8.717 8.753 23,522 +0.01(+0.06%)
Jul 13, 2009 8.789 8.831 8.702 8.748 47,816 -0.06(-0.65%)
Jul 10, 2009 8.862 8.949 8.691 8.805 43,564 +0.00(+0.00%)
Jul 09, 2009 8.779 8.846 8.779 8.805 34,335 -0.01(-0.06%)
Jul 08, 2009 8.944 8.955 8.800 8.810 69,419 -0.22(-2.46%)
Jul 07, 2009 8.970 9.037 8.836 9.032 34,573 -0.03(-0.34%)
Jul 06, 2009 8.784 9.063 8.732 9.063 54,642 +0.15(+1.74%)
Jul 02, 2009 8.686 8.908 8.686 8.908 42,485 +0.14(+1.65%)
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.