BlackRock High Equity Income Investor C (BMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.31
-0.08 (-0.52%)
Sep 12, 2025, 4:00 PM EDT
BMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | -0.26% |
| Sep 12, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.52% |
| Sep 11, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.98% |
| Sep 10, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.20% |
| Sep 9, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.13% |
| Sep 8, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% |
| Sep 5, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -0.13% |
| Sep 4, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.46% |
| Sep 3, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.13% |
| Sep 2, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.72% |
| Aug 29, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.07% |
| Aug 28, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -0.07% |
| Aug 27, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.26% |
| Aug 26, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.07% |
| Aug 25, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | -0.52% |
| Aug 22, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 1.65% |
| Aug 21, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.13% |
| Aug 20, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.07% |
| Aug 19, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.20% |
| Aug 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.07% |
| Aug 15, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -0.26% |
| Aug 14, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.13% |
| 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% |