BlackRock High Equity Income Investor A (BMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.60
-0.07 (-0.28%)
Sep 15, 2025, 4:00 PM EDT
BMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.28% |
| Sep 12, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.52% |
| Sep 11, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.02% |
| Sep 10, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -0.20% |
| Sep 9, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.12% |
| Sep 8, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.08% |
| Sep 5, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.12% |
| Sep 4, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.49% |
| Sep 3, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.12% |
| Sep 2, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.73% |
| Aug 29, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.08% |
| Aug 28, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.08% |
| Aug 27, 2025 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.24% |
| Aug 26, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| Aug 25, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.57% |
| Aug 22, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.68% |
| Aug 21, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.16% |
| Aug 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.12% |
| Aug 19, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.16% |
| Aug 18, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.08% |
| Aug 15, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.25% |
| Aug 14, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.16% |
| Aug 13, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 0.87% |
| Aug 12, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 1.21% |
| Aug 11, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.42% |
| Aug 8, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.59% |
| Aug 7, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.34% |
| Aug 6, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.21% |
| Aug 5, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.04% |
| Aug 4, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.76% |
| Aug 1, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -1.13% |
| Jul 31, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.95% |
| Jul 30, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.62% |
| Jul 29, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.21% |
| Jul 28, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.57% |
| Jul 25, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.04% |
| Jul 24, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.28% |
| Jul 23, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.99% |
| Jul 22, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.91% |
| Jul 21, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.04% |
| Jul 18, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.04% |
| Jul 17, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.54% |
| Jul 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.33% |
| Jul 15, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.91% |
| Jul 14, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| Jul 11, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.41% |
| Jul 10, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.25% |
| Jul 9, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.08% |
| Jul 8, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.25% |
| Jul 7, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.82% |