BlackRock High Equity Income Fund Investor A Shares (BMEAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.53
-0.14 (-0.55%)
May 19, 2026, 4:00 PM EST
BMEAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.55% |
| May 18, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.55% |
| May 15, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.43% |
| May 14, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% |
| May 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.23% |
| May 12, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.23% |
| May 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.39% |
| May 8, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.31% |
| May 7, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.50% |
| May 6, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.86% |
| May 5, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.86% |
| May 4, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.78% |
| May 1, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.31% |
| Apr 30, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.26% |
| Apr 29, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.31 | -0.08% |
| Apr 28, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.33 | -0.27% |
| Apr 27, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.40 | 0.04% |
| Apr 24, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.39 | -0.23% |
| Apr 23, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.45 | 0.43% |
| Apr 22, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.34 | 0.16% |
| Apr 21, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.30 | -0.70% |
| Apr 20, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.48 | -0.12% |
| Apr 17, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.51 | 1.06% |
| Apr 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | 0.47% |
| Apr 15, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.13 | -0.24% |
| Apr 14, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.19 | 0.48% |
| Apr 13, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.07 | 0.60% |
| Apr 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.92 | -0.48% |
| Apr 9, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.04 | 0.28% |
| Apr 8, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.97 | 2.66% |
| Apr 7, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.32 | 0.25% |
| Apr 6, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.26 | 0.49% |
| Apr 2, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.14 | 0.12% |
| Apr 1, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.11 | 0.58% |
| Mar 31, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.97 | 2.29% |
| Mar 30, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.26 | -0.34% |
| Mar 27, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.34 | -1.33% |
| Mar 26, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.65 | -1.48% |
| Mar 25, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.01 | 0.50% |
| Mar 24, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 23.89 | -0.04% |
| Mar 23, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 23.90 | 1.08% |
| Mar 20, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.64 | -1.28% |
| Mar 19, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 23.95 | -0.16% |
| Mar 18, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 23.99 | -1.54% |
| Mar 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.36 | 0.57% |
| Mar 16, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.23 | 0.86% |
| Mar 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.02 | -0.20% |
| Mar 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.07 | -1.49% |
| Mar 11, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.43 | -0.36% |
| Mar 10, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.52 | -0.28% |