Canada markets closed

BlackRock High Equity Income Investor A (BMEAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.65-0.10 (-0.42%)
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202423.6523.6523.6523.6523.65-
Jun 28, 202423.7523.7523.7523.7523.75-
Jun 27, 202423.6823.6823.6823.6823.68-
Jun 26, 202423.7023.7023.7023.7023.70-
Jun 25, 202423.8123.8123.8123.8123.81-
Jun 24, 202424.0024.0024.0024.0024.00-
Jun 21, 202423.8123.8123.8123.8123.81-
Jun 20, 202423.8023.8023.8023.8023.80-
Jun 18, 202423.7123.7123.7123.7123.71-
Jun 17, 202423.6123.6123.6123.6123.61-
Jun 14, 202423.5623.5623.5623.5623.56-
Jun 13, 202423.7223.7223.7223.7223.72-
Jun 12, 202423.8423.8423.8423.8423.84-
Jun 11, 202423.8023.8023.8023.8023.80-
Jun 10, 202423.9623.9623.9623.9623.96-
Jun 07, 202424.0024.0024.0024.0024.00-
Jun 06, 202424.1124.1124.1124.1124.11-
Jun 05, 202424.1424.1424.1424.1424.14-
Jun 04, 202424.1324.1324.1324.1324.13-
Jun 03, 202424.2024.2024.2024.2024.20-
May 31, 202424.2724.2724.2724.2724.27-
May 31, 20240.15 Dividend
May 30, 202423.9723.9723.9723.9723.82-
May 29, 202423.8423.8423.8423.8423.69-
May 28, 202424.0924.0924.0924.0923.94-
May 24, 202424.2424.2424.2424.2424.09-
May 23, 202424.1624.1624.1624.1624.01-
May 22, 202424.4324.4324.4324.4324.28-
May 21, 202424.5424.5424.5424.5424.39-
May 20, 202424.5224.5224.5224.5224.37-
May 17, 202424.6024.6024.6024.6024.45-
May 16, 202424.5724.5724.5724.5724.42-
May 15, 202424.5824.5824.5824.5824.43-
May 14, 202424.4924.4924.4924.4924.34-
May 13, 202424.4024.4024.4024.4024.25-
May 10, 202424.4024.4024.4024.4024.25-
May 09, 202424.3624.3624.3624.3624.21-
May 08, 202424.1924.1924.1924.1924.04-
May 07, 202424.1524.1524.1524.1524.00-
May 06, 202424.0524.0524.0524.0523.90-
May 03, 202423.9223.9223.9223.9223.77-
May 02, 202423.8423.8423.8423.8423.69-
May 01, 202423.6723.6723.6723.6723.52-
Apr 30, 202423.7323.7323.7323.7323.58-
Apr 30, 20240.117 Dividend
Apr 29, 202423.9323.9323.9323.9323.66-
Apr 26, 202423.7723.7723.7723.7723.51-
Apr 25, 202423.7223.7223.7223.7223.46-
Apr 24, 202423.7923.7923.7923.7923.53-
Apr 23, 202423.7523.7523.7523.7523.49-
Apr 22, 202423.5923.5923.5923.5923.33-
Apr 19, 202423.4323.4323.4323.4323.17-
Apr 18, 202423.2923.2923.2923.2923.03-
Apr 17, 202423.2223.2223.2223.2222.96-
Apr 16, 202423.2223.2223.2223.2222.96-
Apr 15, 202423.3623.3623.3623.3623.10-
Apr 12, 202423.8223.8223.8223.8223.56-
Apr 11, 202423.8223.8223.8223.8223.56-
Apr 10, 202423.8523.8523.8523.8523.58-
Apr 09, 202424.1324.1324.1324.1323.86-
Apr 08, 202424.0624.0624.0624.0623.79-
Apr 05, 202424.0224.0224.0224.0223.75-
Apr 04, 202423.9923.9923.9923.9923.72-
Apr 03, 202424.1424.1424.1424.1423.87-
Apr 02, 202424.1524.1524.1524.1523.88-
Apr 01, 202424.2524.2524.2524.2523.98-
Mar 28, 202424.3524.3524.3524.3524.08-
Mar 28, 20240.142 Dividend
Mar 27, 202424.2824.2824.2824.2823.87-
Mar 26, 202424.0024.0024.0024.0023.59-
Mar 25, 202424.0024.0024.0024.0023.59-
Mar 22, 202423.9623.9623.9623.9623.56-
Mar 21, 202424.0824.0824.0824.0823.67-
Mar 20, 202424.0124.0124.0124.0123.60-
Mar 19, 202423.8823.8823.8823.8823.48-
Mar 18, 202423.8323.8323.8323.8323.43-
Mar 15, 202423.7923.7923.7923.7923.39-
Mar 14, 202423.8123.8123.8123.8123.41-
Mar 13, 202423.9723.9723.9723.9723.56-
Mar 12, 202423.9323.9323.9323.9323.53-
Mar 11, 202423.8823.8823.8823.8823.48-
Mar 08, 202423.8223.8223.8223.8223.42-
Mar 07, 202423.8023.8023.8023.8023.40-
Mar 06, 202423.7423.7423.7423.7423.34-
Mar 05, 202423.6423.6423.6423.6423.24-
Mar 04, 202423.6723.6723.6723.6723.27-
Mar 01, 202423.6523.6523.6523.6523.25-
Feb 29, 202423.5923.5923.5923.5923.19-
Feb 29, 20240.134 Dividend
Feb 28, 202423.5223.5223.5223.5222.99-
Feb 27, 202423.6223.6223.6223.6223.09-
Feb 26, 202423.5623.5623.5623.5623.03-
Feb 23, 202423.6823.6823.6823.6823.15-
Feb 22, 202423.6023.6023.6023.6023.07-
Feb 21, 202423.5423.5423.5423.5423.01-
Feb 20, 202423.4623.4623.4623.4622.93-
Feb 16, 202423.4523.4523.4523.4522.92-
Feb 15, 202423.4823.4823.4823.4822.95-
Feb 14, 202423.2123.2123.2123.2122.69-
Feb 13, 202423.0923.0923.0923.0922.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...