PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	4.705	4.715	4.668	4.705	1,089,837	+0.00(+0.00%)
Dec 28, 2023	4.696	4.713	4.677	4.705	485,626	+0.01(+0.20%)
Dec 27, 2023	4.630	4.696	4.620	4.696	678,187	+0.08(+1.63%)
Dec 26, 2023	4.620	4.668	4.620	4.620	453,533	-0.03(-0.61%)
Dec 22, 2023	4.602	4.653	4.592	4.649	714,677	+0.07(+1.44%)
Dec 21, 2023	4.583	4.601	4.564	4.583	416,983	+0.01(+0.21%)
Dec 20, 2023	4.620	4.639	4.554	4.573	437,495	-0.04(-0.82%)
Dec 19, 2023	4.583	4.620	4.578	4.611	514,800	+0.02(+0.41%)
Dec 18, 2023	4.611	4.635	4.574	4.592	531,216	-0.02(-0.41%)
Dec 15, 2023	4.583	4.630	4.554	4.611	603,453	+0.02(+0.41%)
Dec 14, 2023	4.545	4.592	4.521	4.592	795,172	+0.09(+2.10%)
Dec 13, 2023	4.404	4.503	4.404	4.498	557,921	+0.10(+2.36%)
Dec 12, 2023	4.441	4.441	4.385	4.394	547,336	-0.03(-0.64%)
Dec 11, 2023	4.470	4.479	4.385	4.422	785,976	-0.06(-1.26%)
Dec 08, 2023	4.460	4.498	4.441	4.479	565,932	+0.02(+0.38%)
Dec 07, 2023	4.481	4.509	4.453	4.462	623,248	+0.03(+0.63%)
Dec 06, 2023	4.555	4.583	4.415	4.434	501,388	-0.10(-2.26%)
Dec 05, 2023	4.527	4.537	4.499	4.537	564,852	+0.02(+0.41%)
Dec 04, 2023	4.471	4.518	4.462	4.518	874,864	+0.05(+1.04%)
Dec 01, 2023	4.369	4.499	4.359	4.471	826,160	+0.11(+2.57%)
Nov 30, 2023	4.341	4.364	4.294	4.359	653,227	+0.05(+1.08%)
Nov 29, 2023	4.322	4.331	4.303	4.313	443,583	+0.00(+0.00%)
Nov 28, 2023	4.266	4.322	4.266	4.313	331,719	+0.05(+1.09%)
Nov 27, 2023	4.275	4.303	4.247	4.266	279,993	-0.01(-0.22%)
Nov 24, 2023	4.257	4.303	4.257	4.275	357,372	-0.01(-0.22%)
Nov 22, 2023	4.238	4.285	4.238	4.285	281,575	+0.05(+1.10%)
Nov 21, 2023	4.285	4.299	4.201	4.238	609,866	-0.04(-0.87%)
Nov 20, 2023	4.285	4.294	4.266	4.275	311,152	-0.01(-0.22%)
Nov 17, 2023	4.303	4.322	4.247	4.285	634,103	+0.00(+0.00%)
Nov 16, 2023	4.182	4.285	4.182	4.285	347,279	+0.10(+2.46%)
Nov 15, 2023	4.163	4.196	4.145	4.182	448,957	+0.03(+0.67%)
Nov 14, 2023	4.135	4.182	4.127	4.154	499,110	+0.09(+2.30%)
Nov 13, 2023	4.145	4.153	4.014	4.061	653,063	-0.06(-1.36%)
Nov 10, 2023	4.182	4.229	4.089	4.117	573,363	-0.04(-0.94%)
Nov 09, 2023	4.220	4.239	4.156	4.156	674,042	-0.06(-1.32%)
Nov 08, 2023	4.211	4.248	4.202	4.211	298,626	+0.00(+0.00%)
Nov 07, 2023	4.239	4.248	4.211	4.211	448,866	-0.02(-0.44%)
Nov 06, 2023	4.276	4.276	4.184	4.230	596,016	-0.02(-0.43%)
Nov 03, 2023	4.193	4.248	4.174	4.248	1,031,974	+0.07(+1.77%)
Nov 02, 2023	4.128	4.184	4.119	4.174	1,024,305	+0.06(+1.57%)
Nov 01, 2023	3.990	4.110	3.980	4.110	819,276	+0.14(+3.49%)
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%)