BlackRock High Equity Income Fund Investor C Shares (BMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.69
0.00 (0.00%)
At close: Oct 14, 2026
BMECX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| Oct 13, 2026 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.24% |
| Oct 12, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.36% |
| Oct 9, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.60% |
| Oct 8, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.49% |
| Oct 7, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -0.30% |
| Oct 6, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.49% |
| Oct 5, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Oct 2, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% |
| Oct 1, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.24% |
| Sep 30, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.15% |
| Sep 29, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.35 | -0.43% |
| Sep 28, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.42 | -0.84% |
| Sep 25, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.56 | 0.72% |
| Sep 24, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.44 | -0.36% |
| Sep 23, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.50 | -0.54% |
| Sep 22, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.59 | -0.41% |
| Sep 21, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.65 | 0.48% |
| Sep 18, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.58 | -0.41% |
| Sep 17, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.64 | 0.42% |
| Sep 16, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.58 | -0.77% |
| Sep 15, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | -0.65% |
| Sep 14, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.81 | 0.12% |
| Sep 11, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.79 | 0.53% |
| Sep 10, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | -0.24% |
| Sep 9, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.74 | -0.59% |
| Sep 8, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.84 | -0.70% |
| Sep 4, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.96 | -0.41% |
| Sep 3, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.03 | 0.82% |
| Sep 2, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.89 | 0.30% |
| Sep 1, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.84 | -0.18% |
| Aug 31, 2026 | 16.97 | 16.97 | 16.97 | 16.97 | 16.87 | -0.52% |
| Aug 28, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.96 | 0.47% |
| Aug 27, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.88 | -0.58% |
| Aug 26, 2026 | 17.08 | 17.08 | 17.08 | 17.08 | 16.98 | 0.23% |
| Aug 25, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 16.94 | 0.06% |
| Aug 24, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 16.93 | 0.30% |
| Aug 21, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.88 | 0.24% |
| Aug 20, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.84 | -0.70% |
| Aug 19, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 16.96 | 0.47% |
| Aug 18, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.88 | -0.06% |
| Aug 17, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.89 | -1.05% |
| Aug 14, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.07 | 0.06% |
| Aug 13, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.06 | 0.53% |
| Aug 12, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.97 | - |
| Aug 11, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.97 | -0.24% |
| Aug 10, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.01 | -0.06% |
| Aug 7, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.02 | 0.29% |
| Aug 6, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 16.97 | -0.35% |
| Aug 5, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.03 | -0.47% |