BlackRock High Equity Income Fund
BMCIXNASDAQFinancial Services● Active
$31.09
+$0.07(+0.23%)
Market Cap$2.1B
P/E Ratio—
52W High$31.55
52W Low$28.06
BlackRock High Equity Income Fund（BMCIX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bmcix · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$31.55
Jun 4, 2026
-1.5% from here
5-Year Low5Y
$24.49
Sep 30, 2022
+26.9% from low
IPO Priceadj.
$10.09
Apr 30, 1998
+208.1% since IPO
1 Year Ago
$28.24
Jun 9, 2025
+10.1% in 1Y
5 Years Ago
$30.00
Jun 9, 2021
+3.6% in 5Y
10 Years Ago
$36.42
Jun 9, 2016
-14.6% in 10Y
Historical Price Data · BMCIX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $31.09 | $31.09 | $31.09 | $31.09 | $31.09 | 0K | +0.00% |
| Jun 5, 2026 | $31.02 | $31.02 | $31.02 | $31.02 | $31.02 | 0K | +0.00% |
| Jun 4, 2026 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 0K | +0.00% |
| Jun 3, 2026 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 0K | +0.00% |
| Jun 2, 2026 | $31.37 | $31.37 | $31.37 | $31.37 | $31.37 | 0K | +0.00% |
| Jun 1, 2026 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0K | +0.00% |
| May 29, 2026 | $31.22 | $31.22 | $31.22 | $31.22 | $31.22 | 0K | +0.00% |
| May 28, 2026 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 0K | +0.00% |
| May 27, 2026 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 0K | +0.00% |
| May 26, 2026 | $31.17 | $31.17 | $31.17 | $31.17 | $31.17 | 0K | +0.00% |
| May 22, 2026 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 0K | +0.00% |
| May 21, 2026 | $30.90 | $30.90 | $30.90 | $30.90 | $30.90 | 0K | +0.00% |
| May 20, 2026 | $30.78 | $30.78 | $30.78 | $30.78 | $30.78 | 0K | +0.00% |
| May 19, 2026 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0K | +0.00% |
| May 18, 2026 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0K | +0.00% |
| May 15, 2026 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 0K | +0.00% |
| May 14, 2026 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 0K | +0.00% |
| May 13, 2026 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0K | +0.00% |
| May 12, 2026 | $30.77 | $30.77 | $30.77 | $30.77 | $30.77 | 0K | +0.00% |
| May 11, 2026 | $30.84 | $30.84 | $30.84 | $30.84 | $30.84 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BMCIX
Jan 1 → Dec 31 · 6 years2026+2.7%$30.28 → $31.09
+2.7%
2025+8.3%$27.80 → $30.10
+8.3%
2024-0.3%$27.98 → $27.91
-0.3%
2023+2.5%$27.21 → $27.89
+2.5%
2022-8.9%$29.84 → $27.17
-8.9%
2021-0.9%$30.01 → $29.73
-0.9%
Best Year2025 · +8.3%
Worst Year2022 · -8.9%
Positive Years3 / 6
Avg Annual Return+0.6%
6Y Total Return+3.6%
6Y CAGR~+0.6% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$729,870.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$486.26+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$314.50+0.00%
Mkt Cap $842.7B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$490.23+0.00%
Mkt Cap $433.2B
Bank of America Corporation
BAC
$54.43+0.00%
Mkt Cap $386.3B
Royal Bank of Canada
RY.TO
$274.81+0.00%
Mkt Cap $383.8B
Morgan Stanley
MS
$213.59+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$90.85+0.00%
Mkt Cap $312.2B
The Goldman Sachs Group, Inc.
GS
$1,054.98+0.00%
Mkt Cap $311.2BWhat If You Invested in BMCIX?
If you invested $1,000 in BMCIX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$854
Total Return-14.6%
CAGR~-1.6% / yr
Profit$-146
Based on Jun 9, 2016 · $36.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
BlackRock High Equity Income Fund（BMCIX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $31.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BMCIX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BMCIX 历史股价FMP 日线复权 OHLCV