Skip to main content
logo
BlackRock High Equity Income Fund Investor A Shares (BMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.52
+0.06 (0.22%)
At close: Aug 26, 2026

BMEAX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202627.5227.5227.5227.5227.520.22%
Aug 25, 202627.4627.4627.4627.4627.460.07%
Aug 24, 202627.4427.4427.4427.4427.440.29%
Aug 21, 202627.3627.3627.3627.3627.360.26%
Aug 20, 202627.2927.2927.2927.2927.29-0.73%
Aug 19, 202627.4927.4927.4927.4927.490.48%
Aug 18, 202627.3627.3627.3627.3627.36-0.07%
Aug 17, 202627.3827.3827.3827.3827.38-1.01%
Aug 14, 202627.6627.6627.6627.6627.660.04%
Aug 13, 202627.6527.6527.6527.6527.650.55%
Aug 12, 202627.5027.5027.5027.5027.50-
Aug 11, 202627.5027.5027.5027.5027.50-0.22%
Aug 10, 202627.5627.5627.5627.5627.56-0.11%
Aug 7, 202627.5927.5927.5927.5927.590.33%
Aug 6, 202627.5027.5027.5027.5027.50-0.40%
Aug 5, 202627.6127.6127.6127.6127.61-0.40%
Aug 4, 202627.7227.7227.7227.7227.720.54%
Aug 3, 202627.5727.5727.5727.5727.570.95%
Jul 31, 202627.3127.3127.3127.3127.311.24%
Jul 30, 202627.1327.1327.1327.1326.980.74%
Jul 29, 202626.9326.9326.9326.9326.78-0.92%
Jul 28, 202627.1827.1827.1827.1827.030.70%
Jul 27, 202626.9926.9926.9926.9926.840.41%
Jul 24, 202626.8826.8826.8826.8826.730.52%
Jul 23, 202626.7426.7426.7426.7426.59-0.78%
Jul 22, 202626.9526.9526.9526.9526.80-0.04%
Jul 21, 202626.9626.9626.9626.9626.810.30%
Jul 20, 202626.8826.8826.8826.8826.73-0.63%
Jul 17, 202627.0527.0527.0527.0526.90-0.55%
Jul 16, 202627.2027.2027.2027.2027.040.85%
Jul 15, 202626.9726.9726.9726.9726.820.52%
Jul 14, 202626.8326.8326.8326.8326.68-0.52%
Jul 13, 202626.9726.9726.9726.9726.820.04%
Jul 10, 202626.9626.9626.9626.9626.810.34%
Jul 9, 202626.8726.8726.8726.8726.720.41%
Jul 8, 202626.7626.7626.7626.7626.61-0.74%
Jul 7, 202626.9626.9626.9626.9626.810.11%
Jul 6, 202626.9326.9326.9326.9326.780.07%
Jul 2, 202626.9126.9126.9126.9126.760.90%
Jul 1, 202626.6726.6726.6726.6726.520.37%
Jun 30, 202626.5726.5726.5726.5726.420.39%
Jun 29, 202626.6426.6426.6426.6426.320.64%
Jun 26, 202626.4726.4726.4726.4726.15-0.45%
Jun 25, 202626.5926.5926.5926.5926.270.72%
Jun 24, 202626.4026.4026.4026.4026.080.15%
Jun 23, 202626.3626.3626.3626.3626.04-0.86%
Jun 22, 202626.5926.5926.5926.5926.27-0.15%
Jun 18, 202626.6326.6326.6326.6326.310.76%
Jun 17, 202626.4326.4326.4326.4326.11-1.20%
Jun 16, 202626.7526.7526.7526.7526.420.11%