Skip to main content
BlackRock High Equity Income Fund Institutional Shares (BMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.06
-0.03 (-0.11%)
Jun 23, 2025, 8:09 AM EDT

BMCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 23, 202528.1928.1928.1928.1928.190.46%
Jun 20, 202528.0628.0628.0628.0628.06-0.11%
Jun 18, 202528.0928.0928.0928.0928.090.04%
Jun 17, 202528.0828.0828.0828.0828.08-0.71%
Jun 16, 202528.2828.2828.2828.2828.280.50%
Jun 13, 202528.1428.1428.1428.1428.14-1.12%
Jun 12, 202528.4628.4628.4628.4628.460.32%
Jun 11, 202528.3728.3728.3728.3728.37-
Jun 10, 202528.3728.3728.3728.3728.370.46%
Jun 9, 202528.2428.2428.2428.2428.240.07%
Jun 6, 202528.2228.2228.2228.2228.220.86%
Jun 5, 202527.9827.9827.9827.9827.98-0.07%
Jun 4, 202528.0028.0028.0028.0028.00-0.14%
Jun 3, 202528.0428.0428.0428.0428.040.90%
Jun 2, 202527.7927.7927.7927.7927.79-0.25%
May 30, 202527.8627.8627.8627.8627.86-0.04%
May 29, 202527.8727.8727.8727.8727.870.29%
May 28, 202527.7927.7927.7927.7927.79-0.68%
May 27, 202527.9827.9827.9827.9827.981.19%
May 23, 202527.6527.6527.6527.6527.65-0.40%
May 22, 202527.7627.7627.7627.7627.76-0.39%
May 21, 202527.8727.8727.8727.8727.87-1.59%
May 20, 202528.3228.3228.3228.3228.320.07%
May 19, 202528.3028.3028.3028.3028.300.18%
May 16, 202528.2528.2528.2528.2528.250.71%
May 15, 202528.0528.0528.0528.0528.050.75%
May 14, 202527.8427.8427.8427.8427.84-0.46%
May 13, 202527.9727.9727.9727.9727.97-0.18%
May 12, 202528.0228.0228.0228.0228.021.63%
May 9, 202527.5727.5727.5727.5727.570.25%
May 8, 202527.5027.5027.5027.5027.500.51%
May 7, 202527.3627.3627.3627.3627.360.11%
May 6, 202527.3327.3327.3327.3327.33-0.40%
May 5, 202527.4427.4427.4427.4427.44-0.33%
May 2, 202527.5327.5327.5327.5327.531.59%
May 1, 202527.1027.1027.1027.1027.10-0.15%
Apr 30, 202527.1427.1427.1427.1427.140.22%
Apr 29, 202527.0827.0827.0827.0827.080.45%
Apr 28, 202526.9626.9626.9626.9626.960.26%
Apr 25, 202526.8926.8926.8926.8926.89-0.22%
Apr 24, 202526.9526.9526.9526.9526.951.28%
Apr 23, 202526.6126.6126.6126.6126.611.03%
Apr 22, 202526.3426.3426.3426.3426.341.78%
Apr 21, 202525.8825.8825.8825.8825.88-1.30%
Apr 17, 202526.2226.2226.2226.2226.220.85%
Apr 16, 202526.0026.0026.0026.0026.00-0.84%
Apr 15, 202526.2226.2226.2226.2226.22-0.23%
Apr 14, 202526.2826.2826.2826.2826.281.12%
Apr 11, 202525.9925.9925.9925.9925.991.40%
Apr 10, 202525.6325.6325.6325.6325.63-3.43%