PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		3.636	3.636	3.636	0	+0.01(+0.27%)
Dec 28, 2017	3.607	3.631	3.602	3.627	2,556,920	+0.00(+0.13%)
Dec 27, 2017	3.627	3.627	3.607	3.622	1,854,074	-0.00(-0.13%)
Dec 26, 2017	3.646	3.646	3.627	3.627	1,570,218	-0.02(-0.53%)
Dec 22, 2017	3.617	3.656	3.617	3.646	1,410,806	+0.02(+0.67%)
Dec 21, 2017	3.597	3.641	3.597	3.622	1,825,234	+0.00(+0.13%)
Dec 20, 2017	3.597	3.622	3.592	3.617	1,398,947	+0.02(+0.54%)
Dec 19, 2017	3.592	3.612	3.592	3.597	1,250,775	-0.01(-0.27%)
Dec 18, 2017	3.602	3.617	3.597	3.607	1,706,856	+0.00(+0.14%)
Dec 15, 2017	3.617	3.636	3.600	3.602	993,847	-0.03(-0.94%)
Dec 14, 2017	3.612	3.636	3.608	3.636	1,352,650	+0.02(+0.67%)
Dec 13, 2017	3.592	3.627	3.583	3.612	1,672,863	+0.02(+0.54%)
Dec 12, 2017	3.597	3.619	3.592	3.592	2,151,458	-0.04(-1.21%)
Dec 11, 2017	3.636	3.651	3.578	3.636	1,804,311	+0.02(+0.54%)
Dec 08, 2017	3.631	3.636	3.602	3.617	1,642,224	+0.01(+0.28%)
Dec 07, 2017	3.602	3.616	3.597	3.607	1,149,243	+0.01(+0.27%)
Dec 06, 2017	3.578	3.616	3.578	3.597	1,147,928	+0.01(+0.27%)
Dec 05, 2017	3.573	3.607	3.573	3.587	1,322,418	+0.00(+0.00%)
Dec 04, 2017	3.602	3.619	3.573	3.587	1,953,239	-0.01(-0.27%)
Dec 01, 2017	3.607	3.621	3.583	3.597	1,243,646	+0.00(+0.13%)
Nov 30, 2017	3.554	3.616	3.544	3.592	1,103,682	+0.05(+1.36%)
Nov 29, 2017	3.573	3.583	3.539	3.544	1,652,573	-0.04(-1.21%)
Nov 28, 2017	3.583	3.592	3.554	3.587	1,491,335	+0.00(+0.13%)
Nov 27, 2017	3.626	3.636	3.573	3.583	1,682,071	-0.04(-1.07%)
Nov 24, 2017	3.621	3.633	3.612	3.621	467,756	+0.00(+0.00%)
Nov 22, 2017	3.631	3.636	3.587	3.621	1,104,713	-0.01(-0.40%)
Nov 21, 2017	3.641	3.650	3.626	3.636	1,097,618	-0.01(-0.26%)
Nov 20, 2017	3.660	3.665	3.631	3.645	934,029	-0.00(-0.13%)
Nov 17, 2017	3.665	3.674	3.631	3.650	1,017,332	-0.01(-0.26%)
Nov 16, 2017	3.616	3.665	3.615	3.660	1,149,542	+0.07(+1.88%)
Nov 15, 2017	3.525	3.602	3.467	3.592	3,074,858	+0.05(+1.36%)
Nov 14, 2017	3.573	3.587	3.530	3.544	3,379,896	-0.06(-1.74%)
Nov 13, 2017	3.674	3.689	3.592	3.607	3,090,833	-0.09(-2.35%)
Nov 10, 2017	3.650	3.703	3.648	3.694	1,316,850	+0.03(+0.80%)
Nov 09, 2017	3.669	3.683	3.640	3.664	1,757,278	-0.02(-0.52%)
Nov 08, 2017	3.731	3.731	3.683	3.683	1,341,108	-0.05(-1.28%)
Nov 07, 2017	3.741	3.748	3.707	3.731	983,802	-0.01(-0.26%)
Nov 06, 2017	3.764	3.793	3.722	3.741	1,521,509	+0.00(+0.13%)
Nov 03, 2017	3.707	3.755	3.688	3.736	1,313,440	+0.04(+1.16%)
Nov 02, 2017	3.736	3.764	3.679	3.693	1,681,038	-0.03(-0.90%)
Nov 01, 2017	3.774	3.783	3.717	3.726	1,623,348	-0.04(-1.14%)
Oct 31, 2017	3.779	3.793	3.760	3.769	1,120,092	+0.00(+0.13%)
Oct 30, 2017	3.741	3.779	3.731	3.764	1,476,262	+0.03(+0.90%)
Oct 27, 2017	3.683	3.750	3.679	3.731	1,367,324	+0.05(+1.43%)
Oct 26, 2017	3.674	3.688	3.655	3.679	796,869	+0.01(+0.39%)
Oct 25, 2017	3.674	3.683	3.636	3.664	1,433,579	-0.02(-0.65%)
Oct 24, 2017	3.693	3.712	3.660	3.688	1,485,809	+0.02(+0.52%)
Oct 23, 2017	3.631	3.693	3.631	3.669	1,908,313	+0.03(+0.79%)
Oct 20, 2017	3.683	3.707	3.626	3.640	3,093,971	-0.04(-1.17%)
Oct 19, 2017	3.722	3.750	3.627	3.683	4,958,401	-0.08(-2.15%)
Oct 18, 2017	3.846	3.865	3.750	3.764	3,100,529	-0.10(-2.47%)
Oct 17, 2017	3.884	3.893	3.846	3.860	1,677,425	-0.04(-1.10%)
Oct 16, 2017	3.903	3.922	3.846	3.903	1,676,435	-0.00(-0.12%)
Oct 13, 2017	3.855	3.912	3.855	3.908	1,603,274	+0.06(+1.49%)
Oct 12, 2017	3.889	3.908	3.846	3.850	2,890,260	-0.06(-1.58%)
Oct 11, 2017	3.893	3.903	3.893	3.912	823,877	+0.02(+0.49%)
Oct 10, 2017	3.912	3.922	3.888	3.893	1,353,237	-0.01(-0.36%)
Oct 09, 2017	3.922	3.922	3.907	3.907	1,138,437	-0.01(-0.36%)
Oct 06, 2017	3.926	3.955	3.907	3.922	1,131,986	-0.00(-0.12%)
Oct 05, 2017	3.922	3.936	3.922	3.926	631,707	+0.00(+0.00%)
Oct 04, 2017	3.926	3.936	3.917	3.926	792,366	+0.00(+0.12%)
Oct 03, 2017	3.940	3.945	3.922	3.922	1,411,846	-0.00(-0.12%)