BlackRock High Equity Income Fund Investor A Shares (BMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.29
+0.03 (0.12%)
Apr 2, 2026, 4:00 PM EST
BMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.58% |
| Mar 31, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 2.29% |
| Mar 30, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.34% |
| Mar 27, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.33% |
| Mar 26, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.48% |
| Mar 25, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.50% |
| Mar 24, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.04% |
| Mar 23, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 1.08% |
| Mar 20, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.28% |
| Mar 19, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.16% |
| Mar 18, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -1.54% |
| Mar 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.57% |
| Mar 16, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.86% |
| Mar 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.20% |
| Mar 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.49% |
| Mar 11, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | -0.36% |
| Mar 10, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.28% |
| Mar 9, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.12% |
| Mar 6, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -1.19% |
| Mar 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.14% |
| Mar 4, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.35% |
| Mar 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.40% |
| Mar 2, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.58% |
| Feb 27, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -0.38% |
| Feb 26, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.84 | 0.31% |
| Feb 25, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.76 | 0.66% |
| Feb 24, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.60 | 0.35% |
| Feb 23, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.51 | -1.08% |
| Feb 20, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.78 | 0.43% |
| Feb 19, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.68 | -0.31% |
| Feb 18, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.75 | 0.82% |
| Feb 17, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.55 | -0.27% |
| Feb 13, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.62 | 0.51% |
| Feb 12, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.49 | -1.50% |
| Feb 11, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 25.87 | -0.19% |
| Feb 10, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 25.92 | -0.42% |
| Feb 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.03 | -0.15% |
| Feb 6, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.07 | 1.47% |
| Feb 5, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.70 | -0.96% |
| Feb 4, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 25.94 | 0.50% |
| Feb 3, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.81 | 0.19% |
| Feb 2, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.76 | 0.15% |
| Jan 30, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.72 | -0.04% |
| Jan 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.59 | 0.12% |
| Jan 28, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.56 | -0.04% |
| Jan 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.57 | -0.04% |
| Jan 26, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.58 | 0.43% |
| Jan 23, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.47 | -0.27% |
| Jan 22, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.54 | 0.47% |
| Jan 21, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.42 | 1.26% |