BlackRock High Equity Income Fund Investor A Shares (BMEAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.70
+0.29 (1.19%)
At close: May 27, 2025
BMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.04% |
| May 29, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.30% |
| May 28, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.64% |
| May 27, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.17% |
| May 23, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.39% |
| May 22, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.39% |
| May 21, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -1.60% |
| May 20, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.08% |
| May 19, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.13% |
| May 16, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.72% |
| May 15, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.77% |
| May 14, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.47% |
| May 13, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.17% |
| May 12, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.65% |
| May 9, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.26% |
| May 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.48% |
| May 7, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.13% |
| May 6, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.44% |
| May 5, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.30% |
| May 2, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.59% |
| May 1, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.13% |
| Apr 30, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.18% |
| Apr 29, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.49% |
| Apr 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.27% |
| Apr 25, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.27% |
| Apr 24, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.30% |
| Apr 23, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.00% |
| Apr 22, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.80% |
| Apr 21, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.28% |
| Apr 17, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.83% |
| Apr 16, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.87% |
| Apr 15, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.18% |
| Apr 14, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.10% |
| Apr 11, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 1.40% |
| Apr 10, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -3.42% |
| Apr 9, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 6.42% |
| Apr 8, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.65% |
| Apr 7, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.99% |
| Apr 4, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -4.46% |
| Apr 3, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -3.94% |
| Apr 2, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.55% |
| Apr 1, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.17% |
| Mar 31, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.26% |
| Mar 28, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.22% |
| Mar 27, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.04% |
| Mar 26, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.04% |
| Mar 25, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.17% |
| Mar 24, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.64% |
| Mar 21, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | -0.42% |
| Mar 20, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.34% |