Skip to main content
logo
BlackRock High Equity Income Fund Investor C Shares (BMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.77
+0.08 (0.51%)
At close: Apr 16, 2026

BMECX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 16, 202615.7715.7715.7715.7715.770.51%
Apr 15, 202615.6915.6915.6915.6915.69-0.25%
Apr 14, 202615.7315.7315.7315.7315.730.51%
Apr 13, 202615.6515.6515.6515.6515.650.58%
Apr 10, 202615.5615.5615.5615.5615.56-0.45%
Apr 9, 202615.6315.6315.6315.6315.630.26%
Apr 8, 202615.5915.5915.5915.5915.592.63%
Apr 7, 202615.1915.1915.1915.1915.190.26%
Apr 6, 202615.1515.1515.1515.1515.150.46%
Apr 2, 202615.0815.0815.0815.0815.080.13%
Apr 1, 202615.0615.0615.0615.0615.060.60%
Mar 31, 202614.9714.9714.9714.9714.972.25%
Mar 30, 202614.6414.6414.6414.6414.64-0.27%
Mar 27, 202614.6814.6814.6814.6814.68-1.34%
Mar 26, 202614.8814.8814.8814.8814.88-1.52%
Mar 25, 202615.1115.1115.1115.1115.110.53%
Mar 24, 202615.0315.0315.0315.0315.03-0.07%
Mar 23, 202615.0415.0415.0415.0415.041.08%
Mar 20, 202614.8814.8814.8814.8814.88-1.26%
Mar 19, 202615.0715.0715.0715.0715.07-0.13%
Mar 18, 202615.0915.0915.0915.0915.09-1.57%
Mar 17, 202615.3315.3315.3315.3315.330.59%
Mar 16, 202615.2415.2415.2415.2415.240.86%
Mar 13, 202615.1115.1115.1115.1115.11-0.20%
Mar 12, 202615.1415.1415.1415.1415.14-1.56%
Mar 11, 202615.3815.3815.3815.3815.38-0.32%
Mar 10, 202615.4315.4315.4315.4315.43-0.32%
Mar 9, 202615.4815.4815.4815.4815.480.19%
Mar 6, 202615.4515.4515.4515.4515.45-1.21%
Mar 5, 202615.6415.6415.6415.6415.64-1.14%
Mar 4, 202615.8215.8215.8215.8215.820.32%
Mar 3, 202615.7715.7715.7715.7715.77-1.38%
Mar 2, 202615.9915.9915.9915.9915.99-0.56%
Feb 27, 202616.0816.0816.0816.0816.08-0.37%
Feb 26, 202616.1416.1416.1416.1416.050.31%
Feb 25, 202616.0916.0916.0916.0916.000.63%
Feb 24, 202615.9915.9915.9915.9915.900.38%
Feb 23, 202615.9315.9315.9315.9315.84-1.12%
Feb 20, 202616.1116.1116.1116.1116.020.44%
Feb 19, 202616.0416.0416.0416.0415.95-0.31%
Feb 18, 202616.0916.0916.0916.0916.000.81%
Feb 17, 202615.9615.9615.9615.9615.87-0.25%
Feb 13, 202616.0016.0016.0016.0015.910.50%
Feb 12, 202615.9215.9215.9215.9215.83-1.49%
Feb 11, 202616.1616.1616.1616.1616.07-0.19%
Feb 10, 202616.1916.1916.1916.1916.10-0.43%
Feb 9, 202616.2616.2616.2616.2616.17-0.12%
Feb 6, 202616.2816.2816.2816.2816.191.43%
Feb 5, 202616.0516.0516.0516.0515.96-0.93%
Feb 4, 202616.2016.2016.2016.2016.110.50%