BlackRock High Equity Income Fund Investor C Shares (BMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.00
+0.08 (0.50%)
At close: Feb 13, 2026
BMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.50% |
| Feb 12, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.49% |
| Feb 11, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.19% |
| Feb 10, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.43% |
| Feb 9, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.12% |
| Feb 6, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.43% |
| Feb 5, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.93% |
| Feb 4, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.50% |
| Feb 3, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.19% |
| Feb 2, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.12% |
| Jan 30, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | -0.06% |
| Jan 29, 2026 | 16.00 | 16.00 | 16.00 | 16.08 | 16.00 | 0.19% |
| Jan 28, 2026 | 15.97 | 15.97 | 15.97 | 16.05 | 15.97 | -0.06% |
| Jan 27, 2026 | 15.98 | 15.98 | 15.98 | 16.06 | 15.98 | -0.06% |
| Jan 26, 2026 | 15.99 | 15.99 | 15.99 | 16.07 | 15.99 | 0.44% |
| Jan 23, 2026 | 15.92 | 15.92 | 15.92 | 16.00 | 15.92 | -0.25% |
| Jan 22, 2026 | 15.96 | 15.96 | 15.96 | 16.04 | 15.96 | 0.44% |
| Jan 21, 2026 | 15.89 | 15.89 | 15.89 | 15.97 | 15.89 | 1.27% |
| Jan 20, 2026 | 15.69 | 15.69 | 15.69 | 15.77 | 15.69 | -1.38% |
| Jan 16, 2026 | 15.91 | 15.91 | 15.91 | 15.99 | 15.91 | -0.25% |
| Jan 15, 2026 | 15.95 | 15.95 | 15.95 | 16.03 | 15.95 | 0.38% |
| Jan 14, 2026 | 15.89 | 15.89 | 15.89 | 15.97 | 15.89 | 0.31% |
| Jan 13, 2026 | 15.84 | 15.84 | 15.84 | 15.92 | 15.84 | -0.31% |
| Jan 12, 2026 | 15.89 | 15.89 | 15.89 | 15.97 | 15.89 | -0.19% |
| Jan 9, 2026 | 15.92 | 15.92 | 15.92 | 16.00 | 15.92 | 0.44% |
| Jan 8, 2026 | 15.85 | 15.85 | 15.85 | 15.93 | 15.85 | 0.44% |
| Jan 7, 2026 | 15.78 | 15.78 | 15.78 | 15.86 | 15.78 | -0.88% |
| Jan 6, 2026 | 15.92 | 15.92 | 15.92 | 16.00 | 15.92 | 0.69% |
| Jan 5, 2026 | 15.81 | 15.81 | 15.81 | 15.89 | 15.81 | 1.08% |
| Jan 2, 2026 | 15.64 | 15.64 | 15.64 | 15.72 | 15.64 | 0.58% |
| Dec 31, 2025 | 15.55 | 15.55 | 15.55 | 15.63 | 15.55 | -0.64% |
| Dec 30, 2025 | 15.55 | 15.55 | 15.55 | 15.73 | 15.55 | - |
| Dec 29, 2025 | 15.55 | 15.55 | 15.55 | 15.73 | 15.55 | - |
| Dec 26, 2025 | 15.55 | 15.55 | 15.55 | 15.73 | 15.55 | 0.13% |
| Dec 24, 2025 | 15.53 | 15.53 | 15.53 | 15.71 | 15.53 | 0.32% |
| Dec 23, 2025 | 15.48 | 15.48 | 15.48 | 15.66 | 15.48 | 0.06% |
| Dec 22, 2025 | 15.47 | 15.47 | 15.47 | 15.65 | 15.47 | 0.45% |
| Dec 19, 2025 | 15.40 | 15.40 | 15.40 | 15.58 | 15.40 | - |
| Dec 18, 2025 | 15.40 | 15.40 | 15.40 | 15.58 | 15.40 | 0.26% |
| Dec 17, 2025 | 15.36 | 15.36 | 15.36 | 15.54 | 15.36 | -0.06% |
| Dec 16, 2025 | 15.37 | 15.37 | 15.37 | 15.55 | 15.37 | -0.32% |
| Dec 15, 2025 | 15.42 | 15.42 | 15.42 | 15.60 | 15.42 | -0.13% |
| Dec 12, 2025 | 15.44 | 15.44 | 15.44 | 15.62 | 15.44 | -0.51% |
| Dec 11, 2025 | 15.52 | 15.52 | 15.52 | 15.70 | 15.52 | 0.71% |
| Dec 10, 2025 | 15.41 | 15.41 | 15.41 | 15.59 | 15.41 | 1.23% |
| Dec 9, 2025 | 15.22 | 15.22 | 15.22 | 15.40 | 15.22 | -0.19% |
| Dec 8, 2025 | 15.25 | 15.25 | 15.25 | 15.43 | 15.25 | -0.45% |
| Dec 5, 2025 | 15.32 | 15.32 | 15.32 | 15.50 | 15.32 | 0.19% |
| Dec 4, 2025 | 15.29 | 15.29 | 15.29 | 15.47 | 15.29 | 0.32% |
| Dec 3, 2025 | 15.24 | 15.24 | 15.24 | 15.42 | 15.24 | 0.39% |