Canada markets close in 4 hours 50 minutes

BlackRock High Equity Income K (BHEIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
28.31-0.13 (-0.46%)
As of 08:05AM EDT. Market open.
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202428.3128.3128.3128.3128.31-
Jun 25, 202428.4428.4428.4428.4428.44-
Jun 24, 202428.6728.6728.6728.6728.67-
Jun 21, 202428.4528.4528.4528.4528.45-
Jun 20, 202428.4328.4328.4328.4328.43-
Jun 18, 202428.3228.3228.3228.3228.32-
Jun 17, 202428.2128.2128.2128.2128.21-
Jun 14, 202428.1428.1428.1428.1428.14-
Jun 13, 202428.3328.3328.3328.3328.33-
Jun 12, 202428.4828.4828.4828.4828.48-
Jun 11, 202428.4428.4428.4428.4428.44-
Jun 10, 202428.6228.6228.6228.6228.62-
Jun 07, 202428.6728.6728.6728.6728.67-
Jun 06, 202428.8028.8028.8028.8028.80-
Jun 05, 202428.8428.8428.8428.8428.84-
Jun 04, 202428.8328.8328.8328.8328.83-
Jun 03, 202428.9128.9128.9128.9128.91-
May 31, 202429.0029.0029.0029.0029.00-
May 31, 20240.186 Dividend
May 30, 202428.6428.6428.6428.6428.45-
May 29, 202428.4828.4828.4828.4828.30-
May 28, 202428.7828.7828.7828.7828.59-
May 24, 202428.9628.9628.9628.9628.77-
May 23, 202428.8628.8628.8628.8628.67-
May 22, 202429.1929.1929.1929.1929.00-
May 21, 202429.3229.3229.3229.3229.13-
May 20, 202429.2929.2929.2929.2929.10-
May 17, 202429.3829.3829.3829.3829.19-
May 16, 202429.3629.3629.3629.3629.17-
May 15, 202429.3729.3729.3729.3729.18-
May 14, 202429.2529.2529.2529.2529.06-
May 13, 202429.1529.1529.1529.1528.96-
May 10, 202429.1529.1529.1529.1528.96-
May 09, 202429.1029.1029.1029.1028.91-
May 08, 202428.9028.9028.9028.9028.71-
May 07, 202428.8528.8528.8528.8528.66-
May 06, 202428.7428.7428.7428.7428.55-
May 03, 202428.5828.5828.5828.5828.39-
May 02, 202428.4828.4828.4828.4828.30-
May 01, 202428.2828.2828.2828.2828.10-
Apr 30, 202428.3528.3528.3528.3528.17-
Apr 30, 20240.146 Dividend
Apr 29, 202428.5928.5928.5928.5928.26-
Apr 26, 202428.4028.4028.4028.4028.07-
Apr 25, 202428.3428.3428.3428.3428.01-
Apr 24, 202428.4228.4228.4228.4228.09-
Apr 23, 202428.3728.3728.3728.3728.04-
Apr 22, 202428.1828.1828.1828.1827.85-
Apr 19, 202427.9927.9927.9927.9927.67-
Apr 18, 202427.8327.8327.8327.8327.51-
Apr 17, 202427.7427.7427.7427.7427.42-
Apr 16, 202427.7327.7327.7327.7327.41-
Apr 15, 202427.9127.9127.9127.9127.59-
Apr 12, 202428.4528.4528.4528.4528.12-
Apr 11, 202428.4528.4528.4528.4528.12-
Apr 10, 202428.4928.4928.4928.4928.16-
Apr 09, 202428.8328.8328.8328.8328.50-
Apr 08, 202428.7428.7428.7428.7428.41-
Apr 05, 202428.7028.7028.7028.7028.37-
Apr 04, 202428.6628.6628.6628.6628.33-
Apr 03, 202428.8328.8328.8328.8328.50-
Apr 02, 202428.8528.8528.8528.8528.52-
Apr 01, 202428.9728.9728.9728.9728.63-
Mar 28, 202429.0929.0929.0929.0928.75-
Mar 28, 20240.177 Dividend
Mar 27, 202429.0129.0129.0129.0128.50-
Mar 26, 202428.6828.6828.6828.6828.18-
Mar 25, 202428.6728.6728.6728.6728.17-
Mar 22, 202428.6228.6228.6228.6228.12-
Mar 21, 202428.7728.7728.7728.7728.26-
Mar 20, 202428.6828.6828.6828.6828.18-
Mar 19, 202428.5328.5328.5328.5328.03-
Mar 18, 202428.4628.4628.4628.4627.96-
Mar 15, 202428.4228.4228.4228.4227.92-
Mar 14, 202428.4528.4528.4528.4527.95-
Mar 13, 202428.6428.6428.6428.6428.14-
Mar 12, 202428.5928.5928.5928.5928.09-
Mar 11, 202428.5328.5328.5328.5328.03-
Mar 08, 202428.4628.4628.4628.4627.96-
Mar 07, 202428.4328.4328.4328.4327.93-
Mar 06, 202428.3628.3628.3628.3627.86-
Mar 05, 202428.2428.2428.2428.2427.74-
Mar 04, 202428.2828.2828.2828.2827.78-
Mar 01, 202428.2528.2528.2528.2527.75-
Feb 29, 202428.1828.1828.1828.1827.68-
Feb 29, 20240.166 Dividend
Feb 28, 202428.0928.0928.0928.0927.43-
Feb 27, 202428.2228.2228.2228.2227.56-
Feb 26, 202428.1428.1428.1428.1427.48-
Feb 23, 202428.2928.2928.2928.2927.63-
Feb 22, 202428.2028.2028.2028.2027.54-
Feb 21, 202428.1228.1228.1228.1227.46-
Feb 20, 202428.0228.0228.0228.0227.36-
Feb 16, 202428.0228.0228.0228.0227.36-
Feb 15, 202428.0528.0528.0528.0527.39-
Feb 14, 202427.7327.7327.7327.7327.08-
Feb 13, 202427.5827.5827.5827.5826.93-
Feb 12, 202427.9227.9227.9227.9227.27-
Feb 09, 202427.7127.7127.7127.7127.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...