BlackRock High Equity Income Fund Investor C Shares (BMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.06
+0.09 (0.60%)
At close: Apr 1, 2026
BMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.60% |
| Mar 31, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 2.25% |
| Mar 30, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.27% |
| Mar 27, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.34% |
| Mar 26, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.52% |
| Mar 25, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.53% |
| Mar 24, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.07% |
| Mar 23, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.08% |
| Mar 20, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -1.26% |
| Mar 19, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.13% |
| Mar 18, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.57% |
| Mar 17, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0.59% |
| Mar 16, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.86% |
| Mar 13, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.20% |
| Mar 12, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.56% |
| Mar 11, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -0.32% |
| Mar 10, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.32% |
| Mar 9, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.19% |
| Mar 6, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -1.21% |
| Mar 5, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.14% |
| Mar 4, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.32% |
| Mar 3, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -1.38% |
| Mar 2, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.56% |
| Feb 27, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.37% |
| Feb 26, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.05 | 0.31% |
| Feb 25, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.00 | 0.63% |
| Feb 24, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.90 | 0.38% |
| Feb 23, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.84 | -1.12% |
| Feb 20, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.02 | 0.44% |
| Feb 19, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 15.95 | -0.31% |
| Feb 18, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.00 | 0.81% |
| Feb 17, 2026 | 15.96 | 15.96 | 15.96 | 15.96 | 15.87 | -0.25% |
| Feb 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.91 | 0.50% |
| Feb 12, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.83 | -1.49% |
| Feb 11, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.07 | -0.19% |
| Feb 10, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.10 | -0.43% |
| Feb 9, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.17 | -0.12% |
| Feb 6, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.19 | 1.43% |
| Feb 5, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.96 | -0.93% |
| Feb 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | 0.50% |
| Feb 3, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.03 | 0.19% |
| Feb 2, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.00 | 0.12% |
| Jan 30, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.98 | -0.06% |
| Jan 29, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 15.91 | 0.19% |
| Jan 28, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 15.88 | -0.06% |
| Jan 27, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 15.89 | -0.06% |
| Jan 26, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 15.90 | 0.44% |
| Jan 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.83 | -0.25% |
| Jan 22, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 15.87 | 0.44% |
| Jan 21, 2026 | 15.97 | 15.97 | 15.97 | 15.97 | 15.80 | 1.27% |