Skip to main content
logo
BlackRock High Equity Income Fund Investor A Shares (BMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.21
+0.14 (0.52%)
At close: Feb 13, 2026

BMEAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202627.2127.2127.2127.2127.210.52%
Feb 12, 202627.0727.0727.0727.0727.07-1.49%
Feb 11, 202627.4827.4827.4827.4827.48-0.22%
Feb 10, 202627.5427.5427.5427.5427.54-0.40%
Feb 9, 202627.6527.6527.6527.6527.65-0.14%
Feb 6, 202627.6927.6927.6927.6927.691.47%
Feb 5, 202627.2927.2927.2927.2927.29-0.98%
Feb 4, 202627.5627.5627.5627.5627.560.51%
Feb 3, 202627.4227.4227.4227.4227.420.18%
Feb 2, 202627.3727.3727.3727.3727.370.18%
Jan 30, 202627.3227.3227.3227.3227.32-0.07%
Jan 29, 202627.1927.1927.1927.3427.190.15%
Jan 28, 202627.1527.1527.1527.3027.15-0.04%
Jan 27, 202627.1627.1627.1627.3127.16-0.04%
Jan 26, 202627.1727.1727.1727.3227.170.40%
Jan 23, 202627.0627.0627.0627.2127.06-0.26%
Jan 22, 202627.1327.1327.1327.2827.130.44%
Jan 21, 202627.0127.0127.0127.1627.011.27%
Jan 20, 202626.6826.6826.6826.8226.68-1.36%
Jan 16, 202627.0427.0427.0427.1927.04-0.26%
Jan 15, 202627.1127.1127.1127.2627.110.37%
Jan 14, 202627.0127.0127.0127.1627.010.33%
Jan 13, 202626.9326.9326.9327.0726.92-0.37%
Jan 12, 202627.0227.0227.0227.1727.02-0.11%
Jan 9, 202627.0527.0527.0527.2027.050.41%
Jan 8, 202626.9426.9426.9427.0926.940.44%
Jan 7, 202626.8326.8326.8326.9726.83-0.92%
Jan 6, 202627.0727.0727.0727.2227.070.74%
Jan 5, 202626.8826.8826.8827.0226.871.08%
Jan 2, 202626.5926.5926.5926.7326.590.56%
Dec 31, 202526.4426.4426.4426.5826.44-0.60%
Dec 30, 202526.4226.4226.4226.7426.42-
Dec 29, 202526.4226.4226.4226.7426.42-0.04%
Dec 26, 202526.4326.4326.4326.7526.430.15%
Dec 24, 202526.3926.3926.3926.7126.390.26%
Dec 23, 202526.3226.3226.3226.6426.320.11%
Dec 22, 202526.2926.2926.2926.6126.290.42%
Dec 19, 202526.1826.1826.1826.5026.180.04%
Dec 18, 202526.1726.1726.1726.4926.170.26%
Dec 17, 202526.1026.1026.1026.4226.10-0.08%
Dec 16, 202526.1226.1226.1226.4426.12-0.34%
Dec 15, 202526.2126.2126.2126.5326.21-0.11%
Dec 12, 202526.2426.2426.2426.5626.24-0.49%
Dec 11, 202526.3726.3726.3726.6926.370.68%
Dec 10, 202526.1926.1926.1926.5126.191.26%
Dec 9, 202525.8625.8625.8626.1825.86-0.23%
Dec 8, 202525.9225.9225.9226.2425.92-0.46%
Dec 5, 202526.0426.0426.0426.3626.040.23%
Dec 4, 202525.9825.9825.9826.3025.980.27%
Dec 3, 202525.9125.9125.9126.2325.910.42%