PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.720	4.759	4.711	4.759	635,031	+0.06(+1.23%)
Feb 28, 2024	4.711	4.711	4.682	4.701	233,159	+0.01(+0.21%)
Feb 27, 2024	4.692	4.701	4.682	4.692	293,616	+0.00(+0.00%)
Feb 26, 2024	4.692	4.720	4.672	4.692	441,622	+0.00(+0.00%)
Feb 23, 2024	4.711	4.730	4.692	4.692	398,884	-0.03(-0.61%)
Feb 22, 2024	4.730	4.730	4.711	4.720	247,232	+0.01(+0.20%)
Feb 21, 2024	4.692	4.720	4.672	4.711	318,258	+0.02(+0.41%)
Feb 20, 2024	4.711	4.712	4.672	4.692	479,945	-0.04(-0.81%)
Feb 16, 2024	4.749	4.749	4.720	4.730	382,469	+0.00(+0.00%)
Feb 15, 2024	4.711	4.730	4.692	4.730	374,239	+0.03(+0.61%)
Feb 14, 2024	4.692	4.720	4.663	4.701	463,517	+0.01(+0.21%)
Feb 13, 2024	4.711	4.725	4.682	4.692	414,504	-0.06(-1.21%)
Feb 12, 2024	4.778	4.778	4.730	4.749	351,453	-0.03(-0.60%)
Feb 09, 2024	4.769	4.778	4.740	4.778	375,396	+0.03(+0.57%)
Feb 08, 2024	4.780	4.780	4.742	4.751	475,042	-0.02(-0.40%)
Feb 07, 2024	4.761	4.770	4.732	4.770	620,719	+0.01(+0.20%)
Feb 06, 2024	4.732	4.761	4.723	4.761	506,585	+0.04(+0.81%)
Feb 05, 2024	4.723	4.751	4.685	4.723	772,828	+0.01(+0.20%)
Feb 02, 2024	4.694	4.723	4.675	4.713	458,145	+0.00(+0.00%)
Feb 01, 2024	4.713	4.713	4.694	4.713	434,770	+0.02(+0.41%)
Jan 31, 2024	4.694	4.704	4.670	4.694	424,960	+0.00(+0.00%)
Jan 30, 2024	4.666	4.694	4.656	4.694	496,793	+0.04(+0.92%)
Jan 29, 2024	4.646	4.661	4.618	4.651	537,086	+0.00(+0.10%)
Jan 26, 2024	4.646	4.663	4.618	4.646	301,202	-0.01(-0.20%)
Jan 25, 2024	4.627	4.656	4.618	4.656	322,740	+0.01(+0.20%)
Jan 24, 2024	4.646	4.666	4.627	4.646	363,728	+0.00(+0.00%)
Jan 23, 2024	4.599	4.656	4.585	4.646	1,367,071	+0.05(+1.04%)
Jan 22, 2024	4.589	4.613	4.580	4.599	587,908	+0.01(+0.21%)
Jan 19, 2024	4.580	4.589	4.513	4.589	1,573,578	+0.03(+0.63%)
Jan 18, 2024	4.608	4.608	4.523	4.561	614,159	-0.03(-0.62%)
Jan 17, 2024	4.627	4.637	4.547	4.589	616,702	-0.04(-0.82%)
Jan 16, 2024	4.627	4.670	4.608	4.627	600,403	-0.04(-0.82%)
Jan 12, 2024	4.666	4.685	4.637	4.666	385,379	-0.01(-0.20%)
Jan 11, 2024	4.685	4.694	4.646	4.675	386,107	-0.00(-0.04%)
Jan 10, 2024	4.696	4.696	4.668	4.677	485,684	-0.02(-0.40%)
Jan 09, 2024	4.686	4.724	4.672	4.696	623,337	-0.01(-0.20%)
Jan 08, 2024	4.705	4.715	4.686	4.705	577,038	+0.01(+0.20%)
Jan 05, 2024	4.677	4.705	4.677	4.696	579,640	+0.01(+0.20%)
Jan 04, 2024	4.696	4.715	4.658	4.686	570,027	-0.02(-0.40%)
Jan 03, 2024	4.715	4.752	4.696	4.705	632,103	-0.01(-0.20%)
Jan 02, 2024	4.705	4.734	4.686	4.715	651,786	+0.01(+0.20%)
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%)
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%)
Aug 01, 2023	4.480	4.498	4.458	4.471	514,147	-0.03(-0.59%)
Jul 31, 2023	4.471	4.507	4.471	4.498	355,780	+0.03(+0.60%)
Jul 28, 2023	4.480	4.489	4.445	4.471	371,375	+0.03(+0.60%)
Jul 27, 2023	4.462	4.498	4.440	4.445	376,205	-0.02(-0.40%)
Jul 26, 2023	4.436	4.471	4.418	4.462	333,145	+0.03(+0.60%)
Jul 25, 2023	4.427	4.445	4.409	4.436	337,256	+0.01(+0.20%)
Jul 24, 2023	4.427	4.445	4.409	4.427	347,235	+0.03(+0.60%)
Jul 21, 2023	4.409	4.427	4.391	4.400	696,073	+0.02(+0.40%)
Jul 20, 2023	4.383	4.400	4.374	4.383	271,580	-0.02(-0.40%)
Jul 19, 2023	4.400	4.409	4.365	4.400	335,075	+0.02(+0.40%)
Jul 18, 2023	4.365	4.390	4.356	4.383	349,387	+0.01(+0.20%)
Jul 17, 2023	4.347	4.391	4.347	4.374	355,088	+0.03(+0.61%)
Jul 14, 2023	4.400	4.400	4.338	4.347	429,139	-0.04(-1.01%)
Jul 13, 2023	4.445	4.454	4.391	4.391	519,100	-0.04(-1.00%)
Jul 12, 2023	4.462	4.471	4.436	4.436	378,309	-0.02(-0.44%)
Jul 11, 2023	4.429	4.517	4.429	4.455	723,809	+0.04(+0.80%)
Jul 10, 2023	4.447	4.482	4.420	4.420	800,324	-0.04(-0.79%)
Jul 07, 2023	4.420	4.455	4.398	4.455	316,235	+0.04(+0.80%)
Jul 06, 2023	4.359	4.420	4.359	4.420	367,166	+0.02(+0.40%)
Jul 05, 2023	4.438	4.455	4.394	4.403	783,336	-0.04(-0.99%)
Jul 03, 2023	4.394	4.455	4.394	4.447	516,096	+0.05(+1.20%)
Jun 30, 2023	4.332	4.416	4.315	4.394	430,663	+0.06(+1.42%)
Jun 29, 2023	4.297	4.341	4.297	4.332	308,988	+0.04(+0.82%)
Jun 28, 2023	4.306	4.306	4.280	4.297	194,277	-0.01(-0.20%)
Jun 27, 2023	4.385	4.420	4.288	4.306	653,527	-0.08(-1.80%)
Jun 26, 2023	4.315	4.394	4.315	4.385	447,442	+0.06(+1.42%)
Jun 23, 2023	4.227	4.359	4.227	4.324	865,269	+0.09(+2.07%)
Jun 22, 2023	4.244	4.280	4.236	4.236	402,504	-0.01(-0.21%)
Jun 21, 2023	4.209	4.253	4.183	4.244	508,784	+0.04(+1.05%)
Jun 20, 2023	4.183	4.209	4.174	4.201	429,709	+0.04(+0.84%)
Jun 16, 2023	4.244	4.253	4.165	4.165	415,785	-0.08(-1.86%)
Jun 15, 2023	4.139	4.244	4.139	4.244	492,805	+0.13(+3.11%)
May 08, 2023	4.134	4.134	4.117	4.117	285,857	-0.01(-0.21%)
May 05, 2023	4.108	4.125	4.099	4.125	287,863	+0.04(+1.05%)
May 04, 2023	4.117	4.117	4.082	4.082	370,757	-0.03(-0.63%)
May 03, 2023	4.117	4.117	4.091	4.108	380,276	-0.01(-0.21%)
May 02, 2023	4.125	4.134	4.099	4.117	430,970	+0.00(+0.00%)
May 01, 2023	4.117	4.117	4.099	4.117	374,584	+0.02(+0.42%)
Apr 28, 2023	4.099	4.117	4.091	4.099	310,660	+0.00(+0.00%)
Apr 27, 2023	4.099	4.108	4.082	4.099	227,487	+0.00(+0.00%)
Apr 26, 2023	4.108	4.108	4.082	4.099	316,292	+0.01(+0.21%)
Apr 25, 2023	4.091	4.099	4.074	4.091	455,787	+0.00(+0.00%)
Apr 24, 2023	4.074	4.091	4.065	4.091	226,990	+0.02(+0.42%)
Apr 21, 2023	4.099	4.099	4.065	4.074	278,581	+0.00(+0.00%)
Apr 20, 2023	4.082	4.099	4.056	4.074	330,378	+0.02(+0.42%)
Apr 19, 2023	4.125	4.125	4.056	4.056	457,466	-0.07(-1.67%)
Apr 18, 2023	4.125	4.125	4.065	4.125	595,348	+0.03(+0.63%)
Apr 17, 2023	4.117	4.117	4.091	4.099	250,203	+0.00(+0.00%)
Apr 14, 2023	4.134	4.134	4.082	4.099	260,542	-0.03(-0.63%)
Apr 13, 2023	4.151	4.151	4.108	4.125	242,317	+0.00(+0.00%)
Apr 12, 2023	4.134	4.151	4.125	4.125	254,058	-0.00(-0.04%)
Apr 11, 2023	4.152	4.152	4.127	4.127	526,472	+0.00(+0.00%)
Apr 10, 2023	4.152	4.161	4.118	4.127	248,291	-0.03(-0.82%)
Apr 06, 2023	4.161	4.174	4.144	4.161	303,052	+0.00(+0.00%)
Apr 05, 2023	4.161	4.161	4.118	4.161	562,427	+0.03(+0.62%)
Apr 04, 2023	4.110	4.144	4.101	4.135	454,519	+0.05(+1.25%)
Apr 03, 2023	4.110	4.115	4.063	4.084	526,010	+0.02(+0.42%)
Mar 31, 2023	4.084	4.101	4.067	4.067	419,291	-0.02(-0.42%)
Mar 30, 2023	4.067	4.084	4.059	4.084	424,199	+0.04(+0.95%)
Mar 29, 2023	4.025	4.050	4.008	4.046	265,551	+0.03(+0.74%)
Mar 28, 2023	4.025	4.033	4.008	4.016	306,268	-0.02(-0.42%)
Mar 27, 2023	4.067	4.067	4.025	4.033	328,554	+0.02(+0.42%)
Mar 24, 2023	4.050	4.067	4.016	4.016	437,693	-0.04(-1.05%)
Mar 23, 2023	4.067	4.118	4.033	4.059	540,642	+0.02(+0.42%)
Mar 22, 2023	4.059	4.073	4.016	4.042	1,557,829	-0.01(-0.21%)
Mar 21, 2023	4.025	4.067	4.016	4.050	365,521	+0.03(+0.64%)
Mar 20, 2023	4.050	4.089	4.016	4.025	344,876	-0.03(-0.63%)
Mar 17, 2023	4.127	4.161	4.025	4.050	368,436	-0.08(-1.86%)
Mar 16, 2023	4.076	4.152	4.008	4.127	566,963	+0.03(+0.83%)
Mar 15, 2023	4.135	4.174	4.025	4.093	690,844	-0.12(-2.83%)
Mar 14, 2023	4.084	4.212	4.067	4.212	590,569	+0.16(+4.00%)
Mar 13, 2023	4.118	4.148	4.033	4.050	1,120,702	-0.14(-3.26%)
Mar 10, 2023	4.263	4.285	4.178	4.187	928,289	-0.09(-2.04%)
Mar 09, 2023	4.324	4.324	4.274	4.274	461,578	-0.05(-1.17%)
Mar 08, 2023	4.350	4.366	4.324	4.324	287,267	-0.03(-0.78%)
Mar 07, 2023	4.383	4.388	4.341	4.358	268,642	-0.01(-0.19%)
Mar 06, 2023	4.333	4.366	4.307	4.366	478,783	+0.05(+1.17%)
Mar 03, 2023	4.324	4.333	4.316	4.316	269,052	+0.01(+0.20%)
Mar 02, 2023	4.290	4.324	4.282	4.307	455,391	+0.01(+0.20%)