BlackRock High Equity Income Fund Investor C Shares (BMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.17
+0.13 (0.86%)
Aug 13, 2025, 9:30 AM EDT
BMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.86% |
| Aug 12, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.21% |
| Aug 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.40% |
| Aug 8, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.54% |
| Aug 7, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.34% |
| Aug 6, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.20% |
| Aug 5, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.07% |
| Aug 4, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.75% |
| Aug 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.14% |
| Jul 31, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -1.00% |
| Jul 30, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.60% |
| Jul 29, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.20% |
| Jul 28, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.53% |
| Jul 25, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| Jul 24, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.26% |
| Jul 23, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.93% |
| Jul 22, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.93% |
| Jul 21, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Jul 18, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Jul 17, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.54% |
| Jul 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.40% |
| Jul 15, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.93% |
| Jul 14, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Jul 11, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.40% |
| Jul 10, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.20% |
| Jul 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Jul 8, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.27% |
| Jul 7, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.86% |
| Jul 3, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.40% |
| Jul 2, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.07% |
| Jul 1, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.94% |
| Jun 30, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.13% |
| Jun 27, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.40% |
| Jun 26, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.82% |
| Jun 25, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.41% |
| Jun 24, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.82% |
| Jun 23, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| Jun 20, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.07% |
| Jun 18, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jun 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.68% |
| Jun 16, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.48% |
| Jun 13, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.15% |
| Jun 12, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 0.34% |
| Jun 11, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| Jun 10, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.48% |
| Jun 9, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.07% |
| Jun 6, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.83% |
| Jun 5, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.07% |
| Jun 4, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% |
| Jun 3, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.90% |