BlackRock High Equity Income Fund Institutional Shares (BMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.00
+0.17 (0.59%)
Apr 2, 2026, 8:09 AM EST
BMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Apr 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.59% |
| Mar 31, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 2.27% |
| Mar 30, 2026 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -0.32% |
| Mar 27, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.36% |
| Mar 26, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -1.44% |
| Mar 25, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.48% |
| Mar 24, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -0.03% |
| Mar 23, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.05% |
| Mar 20, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.24% |
| Mar 19, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.17% |
| Mar 18, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.52% |
| Mar 17, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.54% |
| Mar 16, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.86% |
| Mar 13, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.21% |
| Mar 12, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -1.49% |
| Mar 11, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.37% |
| Mar 10, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.30% |
| Mar 9, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.17% |
| Mar 6, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.20% |
| Mar 5, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -1.15% |
| Mar 4, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.33% |
| Mar 3, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -1.36% |
| Mar 2, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.58% |
| Feb 27, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.39% |
| Feb 26, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 30.89 | 0.32% |
| Feb 25, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.79 | 0.65% |
| Feb 24, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.59 | 0.33% |
| Feb 23, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.49 | -1.06% |
| Feb 20, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.82 | 0.45% |
| Feb 19, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.68 | -0.35% |
| Feb 18, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.79 | 0.81% |
| Feb 17, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.54 | -0.23% |
| Feb 13, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.61 | 0.46% |
| Feb 12, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.47 | -1.48% |
| Feb 11, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 30.93 | -0.16% |
| Feb 10, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 30.98 | -0.45% |
| Feb 9, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.11 | -0.13% |
| Feb 6, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.15 | 1.42% |
| Feb 5, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.72 | -0.93% |
| Feb 4, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.00 | 0.48% |
| Feb 3, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 30.86 | 0.23% |
| Feb 2, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.79 | 0.13% |
| Jan 30, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.75 | -0.03% |
| Jan 29, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.58 | 0.13% |
| Jan 28, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.54 | -0.06% |
| Jan 27, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.56 | -0.03% |
| Jan 26, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.57 | 0.42% |
| Jan 23, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.44 | -0.23% |
| Jan 22, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.51 | 0.42% |