UK markets closed

BlackRock High Equity Income Instl (BMCIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.500.00 (0.00%)
As of 01:54PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202428.5028.5028.5028.5028.50-
01 May 202428.3028.3028.3028.3028.30-
30 Apr 202428.3728.3728.3728.3728.37-
29 Apr 202428.6128.6128.6128.6128.61-
26 Apr 202428.4228.4228.4228.4228.42-
25 Apr 202428.3628.3628.3628.3628.36-
24 Apr 202428.4428.4428.4428.4428.44-
23 Apr 202428.3828.3828.3828.3828.38-
22 Apr 202428.1928.1928.1928.1928.19-
19 Apr 202428.0128.0128.0128.0128.01-
18 Apr 202427.8427.8427.8427.8427.84-
17 Apr 202427.7527.7527.7527.7527.75-
16 Apr 202427.7527.7527.7527.7527.75-
15 Apr 202427.9227.9227.9227.9227.92-
12 Apr 202428.4728.4728.4728.4728.47-
11 Apr 202428.4728.4728.4728.4728.47-
10 Apr 202428.5028.5028.5028.5028.50-
09 Apr 202428.8528.8528.8528.8528.85-
08 Apr 202428.7628.7628.7628.7628.76-
05 Apr 202428.7228.7228.7228.7228.72-
04 Apr 202428.6828.6828.6828.6828.68-
03 Apr 202428.8528.8528.8528.8528.85-
02 Apr 202428.8628.8628.8628.8628.86-
01 Apr 202428.9928.9928.9928.9928.99-
28 Mar 202429.1129.1129.1129.1129.11-
27 Mar 202429.0329.0329.0329.0329.03-
26 Mar 202428.6928.6928.6928.6928.69-
25 Mar 202428.6828.6828.6828.6828.68-
22 Mar 202428.6428.6428.6428.6428.64-
21 Mar 202428.7828.7828.7828.7828.78-
20 Mar 202428.7028.7028.7028.7028.70-
19 Mar 202428.5528.5528.5528.5528.55-
18 Mar 202428.4828.4828.4828.4828.48-
15 Mar 202428.4428.4428.4428.4428.44-
14 Mar 202428.4628.4628.4628.4628.46-
13 Mar 202428.6628.6628.6628.6628.66-
12 Mar 202428.6128.6128.6128.6128.61-
11 Mar 202428.5528.5528.5528.5528.55-
08 Mar 202428.4728.4728.4728.4728.47-
07 Mar 202428.4528.4528.4528.4528.45-
06 Mar 202428.3728.3728.3728.3728.37-
05 Mar 202428.2628.2628.2628.2628.26-
04 Mar 202428.3028.3028.3028.3028.30-
01 Mar 202428.2728.2728.2728.2728.27-
29 Feb 202428.2028.2028.2028.2028.20-
28 Feb 202428.1128.1128.1128.1128.11-
27 Feb 202428.2428.2428.2428.2428.24-
26 Feb 202428.1628.1628.1628.1628.16-
23 Feb 202428.3028.3028.3028.3028.30-
22 Feb 202428.2228.2228.2228.2228.22-
21 Feb 202428.1428.1428.1428.1428.14-
20 Feb 202428.0428.0428.0428.0428.04-
16 Feb 202428.0328.0328.0328.0328.03-
15 Feb 202428.0728.0728.0728.0728.07-
14 Feb 202427.7527.7527.7527.7527.75-
13 Feb 202427.6027.6027.6027.6027.60-
12 Feb 202427.9427.9427.9427.9427.94-
09 Feb 202427.7327.7327.7327.7327.73-
08 Feb 202427.7527.7527.7527.7527.75-
07 Feb 202427.7927.7927.7927.7927.79-
06 Feb 202427.8027.8027.8027.8027.80-
05 Feb 202427.6427.6427.6427.6427.64-
02 Feb 202427.8827.8827.8827.8827.88-
01 Feb 202427.9427.9427.9427.9427.94-
31 Jan 202427.8327.8327.8327.8327.83-
31 Jan 20240.131 Dividend
30 Jan 202428.0828.0828.0828.0827.95-
29 Jan 202428.0228.0228.0228.0227.89-
26 Jan 202427.8327.8327.8327.8327.70-
25 Jan 202427.8327.8327.8327.8327.70-
24 Jan 202427.6427.6427.6427.6427.51-
23 Jan 202427.7427.7427.7427.7427.61-
22 Jan 202427.6727.6727.6727.6727.54-
19 Jan 202427.5427.5427.5427.5427.41-
18 Jan 202427.3927.3927.3927.3927.26-
17 Jan 202427.3827.3827.3827.3827.25-
16 Jan 202427.5727.5727.5727.5727.44-
12 Jan 202427.8027.8027.8027.8027.67-
11 Jan 202427.7927.7927.7927.7927.66-
10 Jan 202427.9127.9127.9127.9127.78-
09 Jan 202427.9327.9327.9327.9327.80-
08 Jan 202428.1228.1228.1228.1227.99-
05 Jan 202427.9727.9727.9727.9727.84-
04 Jan 202427.8427.8427.8427.8427.71-
03 Jan 202427.7927.7927.7927.7927.66-
02 Jan 202427.9827.9827.9827.9827.85-
29 Dec 202327.8927.8927.8927.8927.76-
29 Dec 20230.146 Dividend
28 Dec 202327.9127.9127.9127.9127.63-
27 Dec 202327.8827.8827.8827.8827.60-
26 Dec 202327.8427.8427.8427.8427.57-
22 Dec 202327.7127.7127.7127.7127.44-
21 Dec 202327.6527.6527.6527.6527.38-
20 Dec 202327.4427.4427.4427.4427.17-
19 Dec 202327.7027.7027.7027.7027.43-
18 Dec 202327.5027.5027.5027.5027.23-
15 Dec 202327.4627.4627.4627.4627.19-
14 Dec 202327.7127.7127.7127.7127.44-
13 Dec 202327.4427.4427.4427.4427.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...