BlackRock High Equity Income Fund Institutional Shares (BMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.23
+0.26 (0.90%)
Aug 14, 2025, 8:09 AM EDT
BMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.90% |
| Aug 12, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.19% |
| Aug 11, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.38% |
| Aug 8, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.56% |
| Aug 7, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.32% |
| Aug 6, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.21% |
| Aug 5, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.07% |
| Aug 4, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.74% |
| Aug 1, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -1.15% |
| Jul 31, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -0.93% |
| Jul 30, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.62% |
| Jul 29, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.17% |
| Jul 28, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.58% |
| Jul 25, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.03% |
| Jul 24, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.31% |
| Jul 23, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.00% |
| Jul 22, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.90% |
| Jul 21, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.03% |
| Jul 18, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.03% |
| Jul 17, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.56% |
| Jul 16, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.35% |
| Jul 15, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -0.94% |
| Jul 14, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.03% |
| Jul 11, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.41% |
| Jul 10, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.24% |
| Jul 9, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.07% |
| Jul 8, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.24% |
| Jul 7, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -0.86% |
| Jul 3, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.38% |
| Jul 2, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.10% |
| Jul 1, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.94% |
| Jun 30, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0.10% |
| Jun 27, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.42% |
| Jun 26, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.81% |
| Jun 25, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.39% |
| Jun 24, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | 0.82% |
| Jun 23, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.46% |
| Jun 20, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -0.11% |
| Jun 18, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 0.04% |
| Jun 17, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.71% |
| Jun 16, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.50% |
| Jun 13, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -1.12% |
| Jun 12, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.32% |
| Jun 11, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| Jun 10, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.46% |
| Jun 9, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.07% |
| Jun 6, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.86% |
| Jun 5, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.07% |
| Jun 4, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.14% |
| Jun 3, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | 0.90% |