BlackRock High Equity Income Fund Investor A Shares (BMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.55
-0.06 (-0.23%)
At close: Apr 24, 2026
BMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.23% |
| Apr 23, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.43% |
| Apr 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.16% |
| Apr 21, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.70% |
| Apr 20, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.12% |
| Apr 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 1.06% |
| Apr 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.47% |
| Apr 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.24% |
| Apr 14, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.48% |
| Apr 13, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.60% |
| Apr 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.48% |
| Apr 9, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.28% |
| Apr 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 2.66% |
| Apr 7, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.25% |
| Apr 6, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.49% |
| Apr 2, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.12% |
| 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 | 23.40 | -0.34% |
| Mar 27, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.48 | -1.33% |
| Mar 26, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.80 | -1.48% |
| Mar 25, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.16 | 0.50% |
| Mar 24, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.04 | -0.04% |
| Mar 23, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.05 | 1.08% |
| Mar 20, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.79 | -1.28% |
| Mar 19, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.10 | -0.16% |
| Mar 18, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.14 | -1.54% |
| Mar 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.51 | 0.57% |
| Mar 16, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.38 | 0.86% |
| Mar 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.17 | -0.20% |
| Mar 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.22 | -1.49% |
| Mar 11, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.58 | -0.36% |
| Mar 10, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.67 | -0.28% |
| Mar 9, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.74 | 0.12% |
| Mar 6, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.71 | -1.19% |
| Mar 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.01 | -1.14% |
| Mar 4, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.30 | 0.35% |
| Mar 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.21 | -1.40% |
| Mar 2, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.57 | -0.58% |
| Feb 27, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.72 | -0.38% |
| Feb 26, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 25.65 | 0.31% |
| Feb 25, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.57 | 0.66% |
| Feb 24, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.40 | 0.35% |
| Feb 23, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.31 | -1.08% |
| Feb 20, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.59 | 0.43% |
| Feb 19, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.48 | -0.31% |
| Feb 18, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.56 | 0.82% |
| Feb 17, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.35 | -0.27% |
| Feb 13, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.42 | 0.51% |
| Feb 12, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.29 | -1.50% |