BlackRock High Equity Income Instl (BMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.34
+0.15 (0.51%)
Nov 10, 2025, 4:00 PM EST
BMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 10, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | - | - |
| Nov 7, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.59% |
| Nov 6, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.58% |
| Nov 5, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.34% |
| Nov 4, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.38% |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.21% |
| Oct 31, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.38% |
| Oct 30, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.88% |
| Oct 29, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.68% |
| Oct 28, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.57% |
| Oct 27, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.44% |
| Oct 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.54% |
| Oct 23, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.37% |
| Oct 22, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.34% |
| Oct 21, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.17% |
| Oct 20, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.75% |
| Oct 17, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.55% |
| Oct 16, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.65% |
| Oct 15, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.10% |
| Oct 14, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.86% |
| Oct 13, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.87% |
| Oct 10, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -1.91% |
| Oct 9, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.78% |
| Oct 8, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 0.07% |
| Oct 7, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.27% |
| Oct 6, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | -0.20% |
| Oct 3, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.44% |
| Oct 2, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| Oct 1, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 0.24% |
| Sep 30, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.31% |
| Sep 29, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.14% |
| Sep 26, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.83% |
| Sep 25, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.82% |
| Sep 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -0.24% |
| Sep 23, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.10% |
| Sep 22, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| Sep 19, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.47% |
| Sep 18, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.41% |
| Sep 17, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.03% |
| Sep 16, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.03% |
| Sep 15, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.27% |
| Sep 12, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.54% |
| Sep 11, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 1.02% |
| Sep 10, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.20% |
| Sep 9, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.14% |
| Sep 8, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -0.07% |
| Sep 5, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.14% |
| Sep 4, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 0.48% |
| Sep 3, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.14% |
| Sep 2, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.75% |