BlackRock High Equity Income Fund Investor C Shares (BMECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.43
-0.10 (-0.69%)
At close: May 28, 2025
BMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -1.67% |
| Apr 7, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -1.94% |
| Apr 4, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -4.48% |
| Apr 3, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -3.96% |
| Apr 2, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.62% |
| Apr 1, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.21% |
| Mar 31, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.28% |
| Mar 28, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -1.22% |
| Mar 27, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Mar 26, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| Mar 25, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.20% |
| Mar 24, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.61% |
| Mar 21, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.34% |
| Mar 20, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.34% |