BlackRock High Equity Income Fund (BHEIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.63
+0.16 (0.54%)
Oct 24, 2025, 4:00 PM EDT
BHEIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.54% |
| Oct 23, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.34% |
| Oct 22, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.34% |
| Oct 21, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.17% |
| Oct 20, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.79% |
| Oct 17, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.52% |
| Oct 16, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.62% |
| Oct 15, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.10% |
| Oct 14, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.86% |
| Oct 13, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.84% |
| Oct 10, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -1.88% |
| Oct 9, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.78% |
| Oct 8, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.03% |
| Oct 7, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.24% |
| Oct 6, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | -0.20% |
| Oct 3, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.41% |
| Oct 2, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.03% |
| Oct 1, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.24% |
| Sep 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.31% |
| Sep 29, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.14% |
| Sep 26, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.83% |
| Sep 25, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.82% |
| Sep 24, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.24% |
| Sep 23, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.10% |
| Sep 22, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.03% |
| Sep 19, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.44% |
| Sep 18, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.37% |
| Sep 17, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - |
| Sep 16, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.03% |
| Sep 15, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.27% |
| Sep 12, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.54% |
| Sep 11, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.02% |
| Sep 10, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.20% |
| Sep 9, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.10% |
| Sep 8, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.07% |
| Sep 5, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.10% |
| Sep 4, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.48% |
| Sep 3, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.14% |
| Sep 2, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.75% |
| Aug 29, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.07% |
| Aug 28, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.07% |
| Aug 27, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.24% |
| Aug 26, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| Aug 25, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.57% |
| 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% |