BlackRock High Equity Income Fund Institutional Shares (BMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.54
-0.08 (-0.26%)
Apr 24, 2026, 4:00 PM EST
BMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.26% |
| Apr 23, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.43% |
| Apr 22, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 0.20% |
| Apr 21, 2026 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | -0.72% |
| Apr 20, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.13% |
| Apr 17, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.05% |
| Apr 16, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.50% |
| Apr 15, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.26% |
| Apr 14, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.53% |
| Apr 13, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.57% |
| Apr 10, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.46% |
| Apr 9, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 0.27% |
| Apr 8, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 2.63% |
| Apr 7, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.31% |
| Apr 6, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.45% |
| Apr 2, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.14% |
| 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 | 27.97 | -0.32% |
| Mar 27, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | 28.06 | -1.36% |
| Mar 26, 2026 | 28.67 | 28.67 | 28.67 | 28.67 | 28.45 | -1.44% |
| Mar 25, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 28.87 | 0.48% |
| Mar 24, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.73 | -0.03% |
| Mar 23, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.74 | 1.05% |
| Mar 20, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.44 | -1.24% |
| Mar 19, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 28.80 | -0.17% |
| Mar 18, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 28.85 | -1.52% |
| Mar 17, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.29 | 0.54% |
| Mar 16, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.13 | 0.86% |
| Mar 13, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 28.89 | -0.21% |
| Mar 12, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 28.94 | -1.49% |
| Mar 11, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.38 | -0.37% |
| Mar 10, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.49 | -0.30% |
| Mar 9, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.58 | 0.17% |
| Mar 6, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.53 | -1.20% |
| Mar 5, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.89 | -1.15% |
| Mar 4, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.23 | 0.33% |
| Mar 3, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.14 | -1.36% |
| Mar 2, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.55 | -0.58% |
| Feb 27, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.73 | -0.39% |
| Feb 26, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 30.65 | 0.32% |
| Feb 25, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.55 | 0.65% |
| Feb 24, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.35 | 0.33% |
| Feb 23, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.25 | -1.06% |
| Feb 20, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 30.58 | 0.45% |
| Feb 19, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.44 | -0.35% |
| Feb 18, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.55 | 0.81% |
| Feb 17, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.30 | -0.23% |
| Feb 13, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.37 | 0.46% |
| Feb 12, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.23 | -1.48% |