BlackRock High Equity Income Investor A (BMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.55
+0.13 (0.53%)
Nov 10, 2025, 4:00 PM EST
BMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 10, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.53% |
| Nov 7, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.58% |
| Nov 6, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.57% |
| Nov 5, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.33% |
| Nov 4, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.37% |
| Nov 3, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.20% |
| Oct 31, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.41% |
| Oct 30, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.89% |
| Oct 29, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.69% |
| Oct 28, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.56% |
| Oct 27, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.44% |
| Oct 24, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.53% |
| Oct 23, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.37% |
| Oct 22, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.32% |
| Oct 21, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.16% |
| Oct 20, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.74% |
| Oct 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.58% |
| Oct 16, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.65% |
| Oct 15, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.12% |
| Oct 14, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.83% |
| Oct 13, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.87% |
| Oct 10, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -1.92% |
| Oct 9, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -0.73% |
| Oct 8, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| Oct 7, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.24% |
| Oct 6, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.20% |
| Oct 3, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 0.45% |
| Oct 2, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| Oct 1, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.24% |
| Sep 30, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.33% |
| Sep 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.12% |
| Sep 26, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.82% |
| Sep 25, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.82% |
| Sep 24, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.24% |
| Sep 23, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.12% |
| Sep 22, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| Sep 19, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.45% |
| Sep 18, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.37% |
| Sep 17, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| Sep 16, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.04% |
| 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% |