PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	4.611	4.611	4.593	4.611	530,754	+0.00(+0.00%)
Oct 30, 2019	4.588	4.611	4.588	4.611	416,018	+0.02(+0.52%)
Oct 29, 2019	4.588	4.605	4.582	4.588	410,370	+0.00(+0.00%)
Oct 28, 2019	4.593	4.599	4.576	4.588	862,913	-0.01(-0.13%)
Oct 25, 2019	4.593	4.611	4.588	4.593	660,810	+0.00(+0.00%)
Oct 24, 2019	4.588	4.599	4.582	4.593	665,701	+0.01(+0.13%)
Oct 23, 2019	4.582	4.593	4.564	4.588	862,918	+0.01(+0.26%)
Oct 22, 2019	4.588	4.593	4.570	4.576	697,407	+0.00(+0.00%)
Oct 21, 2019	4.611	4.614	4.576	4.576	809,343	-0.02(-0.52%)
Oct 18, 2019	4.582	4.599	4.576	4.599	428,678	+0.02(+0.39%)
Oct 17, 2019	4.588	4.611	4.576	4.582	821,009	-0.01(-0.13%)
Oct 16, 2019	4.582	4.599	4.576	4.588	793,025	+0.01(+0.13%)
Oct 15, 2019	4.582	4.611	4.576	4.582	564,171	+0.01(+0.13%)
Oct 14, 2019	4.593	4.599	4.576	4.576	316,883	-0.02(-0.39%)
Oct 11, 2019	4.599	4.617	4.582	4.593	793,744	+0.00(+0.00%)
Oct 10, 2019	4.611	4.611	4.593	4.593	356,112	-0.01(-0.11%)
Oct 09, 2019	4.616	4.622	4.599	4.599	494,099	-0.02(-0.38%)
Oct 08, 2019	4.622	4.622	4.599	4.616	508,453	+0.01(+0.13%)
Oct 07, 2019	4.581	4.622	4.581	4.610	504,401	+0.01(+0.26%)
Oct 04, 2019	4.563	4.605	4.557	4.599	598,896	+0.05(+1.04%)
Oct 03, 2019	4.557	4.569	4.510	4.551	829,415	+0.00(+0.00%)
Oct 02, 2019	4.575	4.599	4.551	4.551	885,644	-0.02(-0.52%)
Oct 01, 2019	4.575	4.587	4.540	4.575	435,550	+0.00(+0.00%)
Sep 30, 2019	4.563	4.581	4.548	4.575	430,004	+0.01(+0.13%)
Sep 27, 2019	4.575	4.585	4.551	4.569	503,986	-0.01(-0.13%)
Sep 26, 2019	4.605	4.616	4.575	4.575	415,204	-0.02(-0.39%)
Sep 25, 2019	4.581	4.599	4.563	4.593	313,483	+0.01(+0.26%)
Sep 24, 2019	4.622	4.622	4.557	4.581	464,116	-0.02(-0.39%)
Sep 23, 2019	4.575	4.616	4.557	4.599	396,026	+0.02(+0.39%)
Sep 20, 2019	4.569	4.587	4.545	4.581	553,387	+0.02(+0.52%)
Sep 19, 2019	4.522	4.575	4.516	4.557	625,830	+0.05(+1.05%)
Sep 18, 2019	4.516	4.540	4.507	4.510	1,683,362	-0.01(-0.13%)
Sep 17, 2019	4.528	4.563	4.510	4.516	984,396	-0.02(-0.39%)
Sep 16, 2019	4.575	4.581	4.510	4.534	984,110	-0.05(-1.03%)
Sep 13, 2019	4.599	4.605	4.569	4.581	498,065	-0.03(-0.64%)
Sep 12, 2019	4.640	4.640	4.599	4.610	489,526	-0.01(-0.24%)
Sep 11, 2019	4.604	4.627	4.604	4.622	774,184	+0.01(+0.25%)
Sep 10, 2019	4.616	4.633	4.598	4.610	676,755	-0.01(-0.25%)
Sep 09, 2019	4.622	4.633	4.604	4.622	581,034	+0.01(+0.25%)
Sep 06, 2019	4.616	4.627	4.604	4.610	358,234	-0.01(-0.13%)
Sep 05, 2019	4.598	4.624	4.580	4.616	467,182	+0.04(+0.77%)
Sep 04, 2019	4.598	4.624	4.575	4.580	840,800	+0.01(+0.26%)
Sep 03, 2019	4.569	4.586	4.545	4.569	556,897	+0.00(+0.00%)
Aug 30, 2019	4.569	4.569	4.551	4.569	251,327	+0.03(+0.65%)
Aug 29, 2019	4.510	4.569	4.504	4.539	566,505	+0.04(+0.91%)
Aug 28, 2019	4.522	4.528	4.492	4.498	611,464	-0.02(-0.52%)
Aug 27, 2019	4.575	4.575	4.522	4.522	610,893	-0.04(-0.77%)
Aug 26, 2019	4.610	4.622	4.557	4.557	550,164	-0.05(-1.02%)
Aug 23, 2019	4.627	4.636	4.563	4.604	508,451	-0.02(-0.51%)
Aug 22, 2019	4.622	4.633	4.604	4.627	421,583	+0.02(+0.38%)
Aug 21, 2019	4.586	4.622	4.586	4.610	616,271	+0.02(+0.51%)
Aug 20, 2019	4.575	4.604	4.569	4.586	398,943	+0.01(+0.26%)
Aug 19, 2019	4.622	4.633	4.566	4.575	787,530	-0.04(-0.89%)
Aug 16, 2019	4.545	4.627	4.545	4.616	731,474	+0.08(+1.81%)
Aug 15, 2019	4.586	4.616	4.487	4.534	1,648,475	-0.04(-0.77%)
Aug 14, 2019	4.651	4.651	4.557	4.569	1,880,066	-0.09(-2.01%)
Aug 13, 2019	4.680	4.709	4.663	4.663	687,158	-0.02(-0.38%)
Aug 12, 2019	4.692	4.692	4.668	4.680	568,996	-0.01(-0.25%)
Aug 09, 2019	4.721	4.733	4.692	4.692	473,838	-0.02(-0.48%)
Aug 08, 2019	4.691	4.715	4.677	4.715	708,818	+0.02(+0.50%)
Aug 07, 2019	4.691	4.703	4.662	4.691	578,818	-0.02(-0.49%)
Aug 06, 2019	4.645	4.715	4.645	4.715	967,275	+0.09(+1.89%)
Aug 05, 2019	4.691	4.697	4.616	4.627	1,241,054	-0.09(-1.97%)
Aug 02, 2019	4.674	4.720	4.674	4.720	849,245	+0.02(+0.37%)