BlackRock High Equity Income Fund Investor C Shares (BMECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.57
-0.01 (-0.07%)
Jun 20, 2025, 4:00 PM EDT
BMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 2, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.28% |
| May 30, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| May 29, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.28% |
| May 28, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.69% |
| May 27, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.18% |
| May 23, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.35% |
| May 22, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.41% |
| May 21, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.56% |
| May 20, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.07% |
| May 19, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% |
| May 16, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.76% |
| May 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.69% |
| May 14, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.41% |
| May 13, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.21% |
| May 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.68% |
| May 9, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.21% |
| May 8, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.49% |
| May 7, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.14% |
| May 6, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.42% |
| May 5, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.28% |
| May 2, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.56% |
| May 1, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.14% |
| Apr 30, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.21% |
| Apr 29, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.43% |
| Apr 28, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.29% |
| Apr 25, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.21% |
| Apr 24, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.23% |
| Apr 23, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 1.02% |
| Apr 22, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.79% |
| Apr 21, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -1.25% |
| Apr 17, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.81% |
| Apr 16, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.88% |
| Apr 15, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.15% |
| Apr 14, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.11% |
| Apr 11, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 1.35% |
| Apr 10, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -3.41% |
| Apr 9, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 6.41% |