Skip to main content
logo
BlackRock High Equity Income Fund Investor A Shares (BMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.76
-0.20 (-0.74%)
At close: Jul 8, 2026

BMEAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 7, 202626.9626.9626.9626.9626.960.11%
Jul 6, 202626.9326.9326.9326.9326.930.07%
Jul 2, 202626.9126.9126.9126.9126.910.90%
Jul 1, 202626.6726.6726.6726.6726.670.38%
Jun 30, 202626.5726.5726.5726.5726.570.39%
Jun 29, 202626.6426.6426.6426.6426.470.64%
Jun 26, 202626.4726.4726.4726.4726.30-0.45%
Jun 25, 202626.5926.5926.5926.5926.420.72%
Jun 24, 202626.4026.4026.4026.4026.230.15%
Jun 23, 202626.3626.3626.3626.3626.19-0.86%
Jun 22, 202626.5926.5926.5926.5926.42-0.15%
Jun 18, 202626.6326.6326.6326.6326.460.76%
Jun 17, 202626.4326.4326.4326.4326.26-1.20%
Jun 16, 202626.7526.7526.7526.7526.580.11%
Jun 15, 202626.7226.7226.7226.7226.550.87%
Jun 12, 202626.4926.4926.4926.4926.320.87%
Jun 11, 202626.2626.2626.2626.2626.091.71%
Jun 10, 202625.8225.8225.8225.8225.65-1.22%
Jun 9, 202626.1426.1426.1426.1425.970.50%
Jun 8, 202626.0126.0126.0126.0125.840.23%
Jun 5, 202625.9525.9525.9525.9525.78-1.67%
Jun 4, 202626.3926.3926.3926.3926.220.92%
Jun 3, 202626.1526.1526.1526.1525.98-0.35%
Jun 2, 202626.2426.2426.2426.2426.070.57%
Jun 1, 202626.0926.0926.0926.0925.92-0.11%
May 29, 202626.1226.1226.1226.1225.950.79%
May 28, 202626.0926.0926.0926.0925.750.07%
May 27, 202626.0726.0726.0726.0725.73-
May 26, 202626.0726.0726.0726.0725.730.43%
May 22, 202625.9625.9625.9625.9625.620.43%
May 21, 202625.8525.8525.8525.8525.510.39%
May 20, 202625.7525.7525.7525.7525.410.86%
May 19, 202625.5325.5325.5325.5325.19-0.54%
May 18, 202625.6725.6725.6725.6725.330.55%
May 15, 202625.5325.5325.5325.5325.19-1.43%
May 14, 202625.9025.9025.9025.9025.560.39%
May 13, 202625.8025.8025.8025.8025.460.23%
May 12, 202625.7425.7425.7425.7425.40-0.23%
May 11, 202625.8025.8025.8025.8025.46-0.39%
May 8, 202625.9025.9025.9025.9025.560.31%
May 7, 202625.8225.8225.8225.8225.48-0.50%
May 6, 202625.9525.9525.9525.9525.610.85%
May 5, 202625.7325.7325.7325.7325.390.86%
May 4, 202625.5125.5125.5125.5125.17-0.78%
May 1, 202625.7125.7125.7125.7125.37-0.31%
Apr 30, 202625.7925.7925.7925.7925.451.88%
Apr 29, 202625.4725.4725.4725.4724.98-0.08%
Apr 28, 202625.4925.4925.4925.4925.00-0.28%
Apr 27, 202625.5625.5625.5625.5625.070.04%
Apr 24, 202625.5525.5525.5525.5525.06-0.23%