BlackRock High Equity Income Fund Institutional Shares (BMCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.76
-0.11 (-0.39%)
May 30, 2025, 10:29 AM EDT
BMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | - | - |
| May 29, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 0.29% |
| May 28, 2025 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -0.68% |
| May 27, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.19% |
| May 23, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.40% |
| May 22, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.39% |
| May 21, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -1.59% |
| May 20, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.07% |
| May 19, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.18% |
| May 16, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.71% |
| May 15, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.75% |
| May 14, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.46% |
| May 13, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.18% |
| May 12, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.63% |
| May 9, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.25% |
| May 8, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.51% |
| May 7, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.11% |
| May 6, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.40% |
| May 5, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.33% |
| May 2, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | 1.59% |
| May 1, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.15% |
| Apr 30, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.22% |
| Apr 29, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.45% |
| Apr 28, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 0.26% |
| Apr 25, 2025 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | -0.22% |
| Apr 24, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 1.28% |
| Apr 23, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.03% |
| Apr 22, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.78% |
| Apr 21, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.30% |
| Apr 17, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.85% |
| Apr 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.84% |
| Apr 15, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.23% |
| Apr 14, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.12% |
| Apr 11, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.40% |
| Apr 10, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -3.43% |
| Apr 9, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 6.42% |
| Apr 8, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -1.66% |
| Apr 7, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -2.01% |
| Apr 4, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -4.43% |
| Apr 3, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -3.94% |
| Apr 2, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | 0.57% |
| Apr 1, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.18% |
| Mar 31, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 0.29% |
| Mar 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.27% |
| Mar 27, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.07% |
| Mar 26, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.07% |
| Mar 25, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.14% |
| Mar 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.60% |
| Mar 21, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | -0.39% |
| Mar 20, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.32% |