BlackRock High Equity Income Fund Investor C Shares (BMECX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.09
+0.03 (0.21%)
Apr 30, 2025, 4:00 PM EDT
BMECX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.48% |
| Mar 18, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| Mar 17, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 1.03% |
| Mar 14, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.47% |
| Mar 13, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.42% |
| Mar 12, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.28% |
| Mar 11, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.82% |
| Mar 10, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.76% |
| Mar 7, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.82% |
| Mar 6, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.54% |
| Mar 5, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 1.03% |
| Mar 4, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.35% |
| Mar 3, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.87% |
| Feb 28, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.54% |
| Feb 27, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.79 | -0.60% |
| Feb 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.87 | -0.20% |
| Feb 25, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.90 | 0.07% |
| Feb 24, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.89 | -0.07% |
| Feb 21, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.90 | -0.93% |
| Feb 20, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.04 | 0.07% |