PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	3.925	3.971	3.888	3.971	558,487	+0.06(+1.42%)
Oct 30, 2023	3.897	3.925	3.897	3.916	516,738	+0.02(+0.47%)
Oct 27, 2023	3.860	3.916	3.860	3.897	413,695	+0.03(+0.72%)
Oct 26, 2023	3.842	3.887	3.833	3.870	495,008	+0.02(+0.48%)
Oct 25, 2023	3.870	3.879	3.833	3.851	481,251	-0.04(-0.95%)
Oct 24, 2023	3.842	3.897	3.833	3.888	464,690	+0.04(+0.96%)
Oct 23, 2023	3.842	3.888	3.823	3.851	720,096	-0.03(-0.71%)
Oct 20, 2023	3.851	3.879	3.833	3.879	722,903	+0.04(+0.96%)
Oct 19, 2023	3.879	3.911	3.823	3.842	1,480,668	-0.04(-0.95%)
Oct 18, 2023	3.870	3.879	3.814	3.879	943,464	+0.02(+0.48%)
Oct 17, 2023	3.906	3.916	3.833	3.860	1,798,999	-0.02(-0.48%)
Oct 16, 2023	3.943	3.953	3.879	3.879	400,715	-0.06(-1.64%)
Oct 13, 2023	3.990	3.990	3.916	3.943	452,083	-0.02(-0.47%)
Oct 12, 2023	3.990	4.018	3.962	3.962	414,266	-0.05(-1.15%)
Oct 11, 2023	4.027	4.045	3.980	4.008	476,214	+0.02(+0.42%)
Oct 10, 2023	3.955	4.046	3.955	3.991	589,858	+0.04(+0.92%)
Oct 09, 2023	3.927	3.964	3.918	3.955	425,216	+0.05(+1.17%)
Oct 06, 2023	3.836	3.946	3.836	3.909	823,285	+0.02(+0.47%)
Oct 05, 2023	3.927	3.955	3.854	3.891	841,314	-0.06(-1.62%)
Oct 04, 2023	3.927	3.955	3.900	3.955	1,033,193	+0.05(+1.41%)
Oct 03, 2023	3.991	4.037	3.882	3.900	1,626,623	-0.09(-2.29%)
Oct 02, 2023	4.037	4.064	3.937	3.991	1,034,006	-0.05(-1.13%)
Sep 29, 2023	4.092	4.101	4.037	4.037	871,063	-0.03(-0.67%)
Sep 28, 2023	4.074	4.083	4.037	4.064	727,300	-0.01(-0.22%)
Sep 27, 2023	4.092	4.119	4.064	4.074	614,543	-0.02(-0.45%)
Sep 26, 2023	4.128	4.147	4.083	4.092	541,686	-0.03(-0.67%)
Sep 25, 2023	4.119	4.146	4.119	4.119	442,449	-0.02(-0.44%)
Sep 22, 2023	4.138	4.165	4.128	4.138	367,899	+0.01(+0.22%)
Sep 21, 2023	4.192	4.201	4.128	4.128	844,975	-0.09(-2.16%)
Sep 20, 2023	4.229	4.238	4.206	4.220	583,524	-0.01(-0.22%)
Sep 19, 2023	4.247	4.256	4.220	4.229	420,816	-0.04(-0.86%)
Sep 18, 2023	4.229	4.265	4.220	4.265	561,084	+0.05(+1.08%)
Sep 15, 2023	4.247	4.252	4.211	4.220	461,523	-0.05(-1.28%)
Sep 14, 2023	4.284	4.288	4.238	4.275	677,163	-0.01(-0.21%)
Sep 13, 2023	4.265	4.284	4.256	4.284	518,299	+0.02(+0.43%)
Sep 12, 2023	4.302	4.302	4.256	4.265	571,485	-0.05(-1.06%)
Sep 11, 2023	4.402	4.421	4.293	4.311	1,675,101	-0.11(-2.48%)
Sep 08, 2023	4.439	4.457	4.412	4.421	366,165	-0.03(-0.66%)
Sep 07, 2023	4.486	4.486	4.441	4.450	241,822	-0.02(-0.40%)
Sep 06, 2023	4.495	4.504	4.459	4.468	337,092	-0.03(-0.60%)
Sep 05, 2023	4.468	4.522	4.459	4.495	514,292	+0.05(+1.02%)
Sep 01, 2023	4.441	4.468	4.441	4.450	465,019	+0.01(+0.20%)
Aug 31, 2023	4.450	4.450	4.423	4.441	314,263	+0.04(+0.99%)
Aug 30, 2023	4.397	4.406	4.380	4.397	319,649	+0.00(+0.00%)
Aug 29, 2023	4.362	4.406	4.362	4.397	365,728	+0.04(+0.82%)
Aug 28, 2023	4.397	4.406	4.353	4.362	311,986	-0.04(-0.81%)
Aug 25, 2023	4.397	4.406	4.380	4.397	156,166	+0.00(+0.00%)
Aug 24, 2023	4.397	4.415	4.389	4.397	202,759	-0.01(-0.20%)
Aug 23, 2023	4.406	4.420	4.398	4.406	195,368	+0.00(+0.00%)
Aug 22, 2023	4.397	4.406	4.389	4.406	204,837	+0.01(+0.20%)
Aug 21, 2023	4.397	4.402	4.380	4.397	358,856	+0.00(+0.00%)
Aug 18, 2023	4.397	4.424	4.380	4.397	412,565	-0.02(-0.41%)
Aug 17, 2023	4.433	4.441	4.397	4.415	344,439	-0.02(-0.40%)
Aug 16, 2023	4.451	4.460	4.433	4.433	342,017	-0.02(-0.40%)
Aug 15, 2023	4.451	4.469	4.442	4.451	256,303	-0.02(-0.40%)
Aug 14, 2023	4.478	4.478	4.460	4.469	202,341	-0.02(-0.40%)
Aug 11, 2023	4.478	4.496	4.469	4.487	180,587	+0.01(+0.20%)
Aug 10, 2023	4.532	4.550	4.478	4.478	563,512	-0.04(-0.83%)
Aug 09, 2023	4.533	4.542	4.516	4.516	284,267	-0.01(-0.20%)
Aug 08, 2023	4.525	4.569	4.525	4.525	442,987	-0.03(-0.58%)
Aug 07, 2023	4.525	4.560	4.507	4.551	576,657	+0.05(+1.18%)
Aug 04, 2023	4.462	4.525	4.454	4.498	482,295	+0.04(+0.80%)
Aug 03, 2023	4.436	4.471	4.409	4.462	459,746	+0.01(+0.20%)
Aug 02, 2023	4.445	4.471	4.436	4.454	478,995	-0.02(-0.40%)