BlackRock High Equity Income Fund (BHEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.10
-0.05 (-0.17%)
Aug 21, 2025, 4:00 PM EDT
BHEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.68% |
| Aug 21, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.17% |
| Aug 20, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.10% |
| Aug 19, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.21% |
| Aug 18, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.10% |
| Aug 15, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.24% |
| Aug 14, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.17% |
| Aug 13, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.90% |
| Aug 12, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.19% |
| Aug 11, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.42% |
| Aug 8, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.60% |
| Aug 7, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.32% |
| Aug 6, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -0.21% |
| Aug 5, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.07% |
| Aug 4, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.74% |
| Aug 1, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.15% |
| Jul 31, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.93% |
| Jul 30, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.62% |
| Jul 29, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.21% |
| Jul 28, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.55% |
| Jul 25, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.03% |
| Jul 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.31% |
| Jul 23, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.96% |
| Jul 22, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.94% |
| Jul 21, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.03% |
| Jul 18, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.03% |
| Jul 17, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.52% |
| Jul 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.35% |
| Jul 15, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | -0.90% |
| Jul 14, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | - |
| Jul 11, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.41% |
| Jul 10, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.24% |
| Jul 9, 2025 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.07% |
| Jul 8, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.24% |
| Jul 7, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.83% |
| Jul 3, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.38% |
| Jul 2, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.10% |
| Jul 1, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.94% |
| Jun 30, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 0.07% |
| Jun 27, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.46% |
| Jun 26, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.81% |
| Jun 25, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | -0.42% |
| Jun 24, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.82% |
| Jun 23, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | 0.50% |
| Jun 20, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.11% |
| Jun 18, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.04% |
| Jun 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.71% |
| Jun 16, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.46% |
| Jun 13, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -1.09% |
| Jun 12, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.28% |