BlackRock High Equity Income Fund Investor A Shares (BMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.05
+0.14 (0.59%)
Aug 8, 2025, 4:00 PM EDT
BMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 3, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.37% |
| Jul 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 0.08% |
| Jul 1, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.96% |
| Jun 30, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.08% |
| Jun 27, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.42% |
| Jun 26, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 0.84% |
| Jun 25, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.42% |
| Jun 24, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.81% |
| Jun 23, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.51% |
| Jun 20, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.13% |
| Jun 18, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.04% |
| Jun 17, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | -0.68% |
| Jun 16, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.47% |
| Jun 13, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -1.13% |
| Jun 12, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.29% |
| Jun 11, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Jun 10, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.47% |
| Jun 9, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.13% |
| Jun 6, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.81% |
| Jun 5, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -0.09% |
| Jun 4, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.13% |
| Jun 3, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.90% |