Skip to main content
logo
BlackRock High Equity Income Fund Investor C Shares (BMECX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.08
+0.04 (0.23%)
At close: Aug 26, 2026

BMECX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202617.0817.0817.0817.0817.080.23%
Aug 25, 202617.0417.0417.0417.0417.040.06%
Aug 24, 202617.0317.0317.0317.0317.030.29%
Aug 21, 202616.9816.9816.9816.9816.980.24%
Aug 20, 202616.9416.9416.9416.9416.94-0.70%
Aug 19, 202617.0617.0617.0617.0617.060.47%
Aug 18, 202616.9816.9816.9816.9816.98-0.06%
Aug 17, 202616.9916.9916.9916.9916.99-1.05%
Aug 14, 202617.1717.1717.1717.1717.170.06%
Aug 13, 202617.1617.1617.1617.1617.160.53%
Aug 12, 202617.0717.0717.0717.0717.07-
Aug 11, 202617.0717.0717.0717.0717.07-0.23%
Aug 10, 202617.1117.1117.1117.1117.11-0.06%
Aug 7, 202617.1217.1217.1217.1217.120.29%
Aug 6, 202617.0717.0717.0717.0717.07-0.35%
Aug 5, 202617.1317.1317.1317.1317.13-0.46%
Aug 4, 202617.2117.2117.2117.2117.210.58%
Aug 3, 202617.1117.1117.1117.1117.110.94%
Jul 31, 202616.9516.9516.9516.9516.951.17%
Jul 30, 202616.8416.8416.8416.8416.750.78%
Jul 29, 202616.7116.7116.7116.7116.63-0.95%
Jul 28, 202616.8716.8716.8716.8716.780.71%
Jul 27, 202616.7516.7516.7516.7516.670.42%
Jul 24, 202616.6816.6816.6816.6816.600.55%
Jul 23, 202616.5916.5916.5916.5916.51-0.84%
Jul 22, 202616.7316.7316.7316.7316.65-
Jul 21, 202616.7316.7316.7316.7316.650.30%
Jul 20, 202616.6816.6816.6816.6816.60-0.65%
Jul 17, 202616.7916.7916.7916.7916.70-0.54%
Jul 16, 202616.8816.8816.8816.8816.790.83%
Jul 15, 202616.7416.7416.7416.7416.660.54%
Jul 14, 202616.6516.6516.6516.6516.57-0.54%
Jul 13, 202616.7416.7416.7416.7416.660.06%
Jul 10, 202616.7316.7316.7316.7316.650.30%
Jul 9, 202616.6816.6816.6816.6816.600.42%
Jul 8, 202616.6116.6116.6116.6116.53-0.72%
Jul 7, 202616.7316.7316.7316.7316.650.06%
Jul 6, 202616.7216.7216.7216.7216.640.12%
Jul 2, 202616.7016.7016.7016.7016.620.90%
Jul 1, 202616.5516.5516.5516.5516.470.37%
Jun 30, 202616.4916.4916.4916.4916.410.35%
Jun 29, 202616.5316.5316.5316.5316.350.61%
Jun 26, 202616.4316.4316.4316.4316.25-0.49%
Jun 25, 202616.5116.5116.5116.5116.330.80%
Jun 24, 202616.3816.3816.3816.3816.200.12%
Jun 23, 202616.3616.3616.3616.3616.18-0.85%
Jun 22, 202616.5016.5016.5016.5016.32-0.18%
Jun 18, 202616.5316.5316.5316.5316.350.79%
Jun 17, 202616.4016.4016.4016.4016.22-1.21%
Jun 16, 202616.6016.6016.6016.6016.420.12%