BlackRock High Equity Income Fund (BHEIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.55
+0.07 (0.25%)
May 9, 2025, 4:00 PM EDT
BHEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 1.67% |
| May 9, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.25% |
| May 8, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.48% |
| May 7, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.15% |
| May 6, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | -0.44% |
| May 5, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | -0.29% |
| May 2, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 1.59% |
| May 1, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -0.15% |
| Apr 30, 2025 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 0.18% |
| Apr 29, 2025 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.48% |
| Apr 28, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.26% |
| Apr 25, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | -0.26% |
| Apr 24, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 1.28% |
| Apr 23, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.06% |
| Apr 22, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.78% |
| Apr 21, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -1.30% |
| Apr 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.81% |
| Apr 16, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.84% |
| Apr 15, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.19% |
| Apr 14, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.12% |
| Apr 11, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.37% |
| Apr 10, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -3.43% |
| Apr 9, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 6.42% |
| Apr 8, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -1.62% |
| Apr 7, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -2.01% |
| Apr 4, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -4.43% |
| Apr 3, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -3.94% |
| Apr 2, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 0.54% |
| Apr 1, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -0.14% |
| Mar 31, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.29% |
| Mar 28, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -1.27% |
| Mar 27, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.04% |
| Mar 26, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | -0.04% |
| Mar 25, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.18% |
| Mar 24, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.64% |
| Mar 21, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.39% |
| Mar 20, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.35% |
| Mar 19, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.50% |
| Mar 18, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - |
| Mar 17, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.04% |
| Mar 14, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.45% |
| Mar 13, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | -0.40% |
| Mar 12, 2025 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -0.29% |
| Mar 11, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.82% |
| Mar 10, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | -1.72% |
| Mar 7, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.78% |
| Mar 6, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.53% |
| Mar 5, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 1.03% |
| Mar 4, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.33% |
| Mar 3, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.90% |