BlackRock High Equity Income Fund Institutional Shares (BMCIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.10
-0.04 (-0.15%)
May 1, 2025, 8:04 PM EDT
BMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| 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% |
| Mar 19, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.46% |
| Mar 18, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Mar 17, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.07% |
| Mar 14, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.41% |
| Mar 13, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.40% |
| Mar 12, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.29% |
| Mar 11, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.82% |
| Mar 10, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.72% |
| Mar 7, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 0.78% |
| Mar 6, 2025 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -0.49% |
| Mar 5, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 1.03% |
| Mar 4, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -1.37% |
| Mar 3, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -0.87% |
| Feb 28, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 0.56% |
| Feb 27, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.44 | -0.62% |
| Feb 26, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.62 | -0.21% |
| Feb 25, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.68 | 0.07% |
| Feb 24, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.66 | -0.10% |
| Feb 21, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.69 | -0.89% |
| Feb 20, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 28.95 | 0.03% |