Skip to main content
logo
BlackRock High Equity Income Fund Institutional Shares (BMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.68
+0.16 (0.52%)
May 19, 2026, 8:10 AM EST

BMCIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202630.6830.6830.6830.68--
May 18, 202630.6830.6830.6830.6830.680.52%
May 15, 202630.5230.5230.5230.5230.52-1.42%
May 14, 202630.9630.9630.9630.9630.960.39%
May 13, 202630.8430.8430.8430.8430.840.23%
May 12, 202630.7730.7730.7730.7730.77-0.23%
May 11, 202630.8430.8430.8430.8430.84-0.39%
May 8, 202630.9630.9630.9630.9630.960.29%
May 7, 202630.8730.8730.8730.8730.87-0.48%
May 6, 202631.0231.0231.0231.0231.020.88%
May 5, 202630.7530.7530.7530.7530.750.85%
May 4, 202630.4930.4930.4930.4930.49-0.78%
May 1, 202630.7330.7330.7330.7330.73-0.32%
Apr 30, 202630.8330.8330.8330.8330.831.28%
Apr 29, 202630.4430.4430.4430.4430.25-0.10%
Apr 28, 202630.4730.4730.4730.4730.28-0.26%
Apr 27, 202630.5530.5530.5530.5530.360.03%
Apr 24, 202630.5430.5430.5430.5430.35-0.26%
Apr 23, 202630.6230.6230.6230.6230.430.43%
Apr 22, 202630.4930.4930.4930.4930.300.20%
Apr 21, 202630.4330.4330.4330.4330.24-0.72%
Apr 20, 202630.6530.6530.6530.6530.46-0.13%
Apr 17, 202630.6930.6930.6930.6930.501.05%
Apr 16, 202630.3730.3730.3730.3730.180.50%
Apr 15, 202630.2230.2230.2230.2230.03-0.26%
Apr 14, 202630.3030.3030.3030.3030.110.53%
Apr 13, 202630.1430.1430.1430.1429.950.57%
Apr 10, 202629.9729.9729.9729.9729.78-0.46%
Apr 9, 202630.1130.1130.1130.1129.920.27%
Apr 8, 202630.0330.0330.0330.0329.842.63%
Apr 7, 202629.2629.2629.2629.2629.080.31%
Apr 6, 202629.1729.1729.1729.1728.990.45%
Apr 2, 202629.0429.0429.0429.0428.860.14%
Apr 1, 202629.0029.0029.0029.0028.820.59%
Mar 31, 202628.8328.8328.8328.8328.652.27%
Mar 30, 202628.1928.1928.1928.1927.80-0.32%
Mar 27, 202628.2828.2828.2828.2827.88-1.36%
Mar 26, 202628.6728.6728.6728.6728.27-1.44%
Mar 25, 202629.0929.0929.0929.0928.680.48%
Mar 24, 202628.9528.9528.9528.9528.55-0.03%
Mar 23, 202628.9628.9628.9628.9628.551.05%
Mar 20, 202628.6628.6628.6628.6628.26-1.24%
Mar 19, 202629.0229.0229.0229.0228.61-0.17%
Mar 18, 202629.0729.0729.0729.0728.66-1.52%
Mar 17, 202629.5229.5229.5229.5229.110.54%
Mar 16, 202629.3629.3629.3629.3628.950.86%
Mar 13, 202629.1129.1129.1129.1128.70-0.21%
Mar 12, 202629.1729.1729.1729.1728.76-1.49%
Mar 11, 202629.6129.6129.6129.6129.20-0.37%
Mar 10, 202629.7229.7229.7229.7229.30-0.30%