PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	4.408	4.448	4.397	4.448	792,856	+0.04(+0.90%)
Apr 29, 2019	4.386	4.425	4.369	4.408	736,114	+0.03(+0.65%)
Apr 26, 2019	4.357	4.397	4.352	4.380	485,740	+0.01(+0.13%)
Apr 25, 2019	4.391	4.397	4.346	4.374	1,084,509	-0.02(-0.52%)
Apr 24, 2019	4.408	4.414	4.391	4.397	580,926	-0.01(-0.26%)
Apr 23, 2019	4.420	4.431	4.397	4.408	884,288	-0.01(-0.13%)
Apr 22, 2019	4.397	4.420	4.386	4.414	829,152	+0.01(+0.26%)
Apr 18, 2019	4.380	4.408	4.369	4.403	550,435	+0.03(+0.65%)
Apr 17, 2019	4.391	4.397	4.357	4.374	822,065	-0.01(-0.13%)
Apr 16, 2019	4.374	4.397	4.346	4.380	1,199,447	+0.02(+0.39%)
Apr 15, 2019	4.312	4.369	4.312	4.363	1,178,010	+0.05(+1.05%)
Apr 12, 2019	4.323	4.351	4.317	4.317	1,105,266	+0.01(+0.13%)
Apr 11, 2019	4.300	4.357	4.289	4.312	1,446,615	+0.03(+0.66%)
Apr 10, 2019	4.329	4.357	4.238	4.283	3,100,711	-0.05(-1.16%)
Apr 09, 2019	4.373	4.379	4.305	4.334	1,880,842	-0.04(-0.90%)
Apr 08, 2019	4.396	4.401	4.322	4.373	2,489,686	-0.02(-0.39%)
Apr 05, 2019	4.492	4.514	4.390	4.390	3,266,111	-0.09(-2.02%)
Apr 04, 2019	4.232	4.503	4.232	4.480	4,640,148	+0.23(+5.30%)
Apr 03, 2019	4.475	4.486	4.119	4.255	11,703,256	-0.22(-4.92%)
Apr 02, 2019	4.644	4.644	4.469	4.475	10,937,612	-0.63(-12.28%)
Apr 01, 2019	5.095	5.129	5.095	5.101	1,467,189	+0.01(+0.22%)
Mar 29, 2019	5.095	5.107	5.084	5.090	648,083	+0.01(+0.22%)
Mar 28, 2019	5.079	5.110	5.079	5.079	863,662	+0.01(+0.11%)
Mar 27, 2019	5.084	5.090	5.039	5.073	761,512	-0.01(-0.11%)
Mar 26, 2019	5.056	5.090	5.045	5.079	985,445	+0.05(+0.90%)
Mar 25, 2019	5.079	5.079	4.937	5.033	1,728,570	-0.05(-0.89%)
Mar 22, 2019	5.101	5.118	5.067	5.079	1,274,545	-0.02(-0.44%)
Mar 21, 2019	5.107	5.124	5.095	5.101	701,046	+0.01(+0.11%)
Mar 20, 2019	5.079	5.107	5.079	5.095	638,486	+0.01(+0.11%)
Mar 19, 2019	5.095	5.118	5.084	5.090	667,594	+0.01(+0.11%)
Mar 18, 2019	5.090	5.107	5.067	5.084	829,282	-0.01(-0.22%)
Mar 15, 2019	5.090	5.101	5.084	5.095	642,589	+0.00(+0.00%)
Mar 14, 2019	5.095	5.095	5.079	5.095	656,057	+0.01(+0.11%)
Mar 13, 2019	5.073	5.095	5.067	5.090	975,445	+0.02(+0.33%)
Mar 12, 2019	5.079	5.079	5.056	5.073	1,134,297	+0.00(+0.00%)
Mar 11, 2019	5.062	5.090	5.039	5.073	1,075,107	+0.02(+0.45%)
Mar 08, 2019	5.011	5.056	4.994	5.050	1,160,595	+0.03(+0.57%)
Mar 07, 2019	5.022	5.044	4.988	5.022	1,139,174	-0.01(-0.11%)
Mar 06, 2019	5.044	5.044	5.016	5.027	965,856	-0.01(-0.11%)
Mar 05, 2019	5.033	5.044	5.016	5.033	961,022	+0.01(+0.22%)
Mar 04, 2019	5.005	5.033	4.994	5.022	1,484,836	+0.05(+1.01%)
Mar 01, 2019	4.977	4.994	4.949	4.971	1,577,229	+0.02(+0.45%)
Feb 28, 2019	4.949	4.983	4.949	4.949	668,081	+0.00(+0.00%)
Feb 27, 2019	4.949	4.983	4.932	4.949	875,045	+0.01(+0.11%)
Feb 26, 2019	4.955	4.981	4.943	4.943	819,105	-0.01(-0.23%)
Feb 25, 2019	4.955	4.977	4.949	4.955	823,458	+0.01(+0.23%)
Feb 22, 2019	4.932	4.949	4.921	4.943	462,439	+0.02(+0.45%)
Feb 21, 2019	4.921	4.938	4.893	4.921	753,575	+0.00(+0.00%)
Feb 20, 2019	4.904	4.938	4.904	4.921	696,833	+0.01(+0.23%)
Feb 19, 2019	4.904	4.921	4.871	4.910	525,514	+0.01(+0.11%)
Feb 15, 2019	4.882	4.910	4.871	4.904	587,616	+0.03(+0.69%)
Feb 14, 2019	4.854	4.871	4.843	4.871	613,611	+0.01(+0.23%)
Feb 13, 2019	4.848	4.871	4.835	4.860	902,359	+0.03(+0.70%)
Feb 12, 2019	4.798	4.854	4.798	4.826	865,741	+0.03(+0.58%)
Feb 11, 2019	4.843	4.843	4.787	4.798	782,797	-0.02(-0.46%)
Feb 08, 2019	4.809	4.837	4.781	4.820	840,652	+0.01(+0.12%)
Feb 07, 2019	4.837	4.837	4.765	4.814	1,228,926	-0.02(-0.46%)
Feb 06, 2019	4.798	4.842	4.792	4.837	1,125,596	+0.04(+0.92%)
Feb 05, 2019	4.792	4.837	4.781	4.792	1,405,654	+0.01(+0.23%)
Feb 04, 2019	4.770	4.798	4.759	4.781	1,903,228	+0.08(+1.65%)