PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	3.155	3.168	3.099	3.149	754,924	-0.01(-0.20%)
Apr 29, 2020	3.118	3.168	3.111	3.155	932,447	+0.08(+2.45%)
Apr 28, 2020	3.124	3.137	2.992	3.080	1,129,330	-0.03(-1.01%)
Apr 27, 2020	3.118	3.155	3.093	3.111	960,005	-0.02(-0.60%)
Apr 24, 2020	3.143	3.143	3.080	3.130	617,597	+0.00(+0.00%)
Apr 23, 2020	3.143	3.162	3.061	3.130	1,010,272	-0.01(-0.20%)
Apr 22, 2020	3.111	3.137	3.071	3.137	1,005,389	+0.07(+2.25%)
Apr 21, 2020	3.017	3.093	2.998	3.067	1,100,617	+0.00(+0.00%)
Apr 20, 2020	3.105	3.130	3.049	3.067	968,192	-0.06(-2.01%)
Apr 17, 2020	3.162	3.168	3.099	3.130	951,214	+0.07(+2.26%)
Apr 16, 2020	3.093	3.137	3.042	3.061	1,251,486	-0.03(-1.02%)
Apr 15, 2020	3.042	3.099	3.011	3.093	1,323,465	-0.01(-0.20%)
Apr 14, 2020	3.363	3.382	3.017	3.099	3,185,887	-0.16(-5.01%)
Apr 13, 2020	3.363	3.407	3.055	3.262	2,133,613	-0.09(-2.81%)
Apr 09, 2020	3.287	3.438	3.281	3.357	2,065,816	+0.18(+5.56%)
Apr 08, 2020	3.105	3.205	3.093	3.180	1,639,626	+0.13(+4.28%)
Apr 07, 2020	3.155	3.180	3.049	3.049	2,361,008	+0.04(+1.24%)
Apr 06, 2020	3.074	3.121	3.000	3.012	1,284,029	+0.06(+2.11%)
Apr 03, 2020	3.074	3.093	2.851	2.950	1,294,773	-0.10(-3.26%)
Apr 02, 2020	2.950	3.136	2.888	3.049	1,207,112	+0.14(+4.69%)
Apr 01, 2020	2.956	2.981	2.857	2.913	1,319,488	-0.13(-4.29%)
Mar 31, 2020	3.099	3.229	3.043	3.043	3,464,874	-0.07(-2.20%)
Mar 30, 2020	3.105	3.254	3.012	3.111	1,593,778	+0.07(+2.25%)
Mar 27, 2020	3.167	3.192	2.981	3.043	1,547,576	-0.19(-5.95%)
Mar 26, 2020	3.161	3.298	3.087	3.236	2,958,710	+0.16(+5.25%)
Mar 25, 2020	2.981	3.217	2.875	3.074	3,314,931	+0.22(+7.61%)
Mar 24, 2020	2.577	2.894	2.577	2.857	2,642,082	+0.37(+15.00%)
Mar 23, 2020	2.577	2.621	2.329	2.484	2,694,949	-0.22(-8.26%)
Mar 20, 2020	2.602	2.906	2.503	2.708	3,860,004	+0.14(+5.57%)
Mar 19, 2020	2.366	2.608	2.205	2.565	4,009,176	+0.04(+1.72%)
Mar 18, 2020	2.863	2.863	2.360	2.521	5,127,138	-0.65(-20.53%)
Mar 17, 2020	3.093	3.173	2.832	3.173	2,449,822	+0.09(+3.00%)
Mar 16, 2020	2.795	3.198	2.757	3.080	2,297,870	-0.32(-9.49%)
Mar 13, 2020	3.360	3.416	3.236	3.403	2,213,078	+0.29(+9.38%)
Mar 12, 2020	3.037	3.378	2.882	3.111	5,440,785	-0.55(-14.94%)
Mar 11, 2020	3.832	3.900	3.608	3.658	2,494,606	-0.33(-8.24%)
Mar 10, 2020	4.005	4.097	3.857	3.986	2,711,002	+0.14(+3.68%)
Mar 09, 2020	3.968	3.999	3.793	3.845	2,478,364	-0.45(-10.46%)
Mar 06, 2020	4.202	4.294	4.171	4.294	1,476,531	-0.03(-0.71%)
Mar 05, 2020	4.300	4.343	4.251	4.325	1,551,439	-0.06(-1.40%)
Mar 04, 2020	4.343	4.417	4.306	4.386	1,829,262	+0.15(+3.63%)
Mar 03, 2020	4.355	4.484	4.195	4.232	4,787,167	-0.06(-1.29%)
Mar 02, 2020	4.103	4.318	4.017	4.288	4,230,711	+0.22(+5.45%)
Feb 28, 2020	4.128	4.263	3.888	4.066	7,610,568	-0.15(-3.50%)
Feb 27, 2020	4.417	4.429	4.165	4.214	3,624,626	-0.26(-5.84%)
Feb 26, 2020	4.521	4.571	4.454	4.475	2,755,842	-0.03(-0.75%)
Feb 25, 2020	4.620	4.632	4.435	4.509	4,059,340	-0.10(-2.27%)
Feb 24, 2020	4.644	4.666	4.601	4.614	1,761,652	-0.06(-1.32%)
Feb 21, 2020	4.694	4.700	4.675	4.675	738,184	-0.02(-0.39%)
Feb 20, 2020	4.688	4.700	4.681	4.694	516,209	+0.01(+0.13%)
Feb 19, 2020	4.663	4.688	4.663	4.688	571,767	+0.02(+0.53%)
Feb 18, 2020	4.663	4.675	4.663	4.663	766,463	-0.01(-0.13%)
Feb 14, 2020	4.675	4.681	4.669	4.669	795,243	-0.01(-0.13%)
Feb 13, 2020	4.675	4.681	4.669	4.675	610,459	-0.01(-0.13%)
Feb 12, 2020	4.706	4.706	4.675	4.681	767,225	-0.01(-0.11%)
Feb 11, 2020	4.705	4.705	4.687	4.687	893,522	+0.01(+0.13%)
Feb 10, 2020	4.693	4.693	4.674	4.681	761,612	-0.02(-0.39%)
Feb 07, 2020	4.693	4.705	4.687	4.699	855,394	+0.01(+0.13%)
Feb 06, 2020	4.668	4.693	4.656	4.693	734,742	+0.03(+0.65%)
Feb 05, 2020	4.650	4.668	4.644	4.662	595,759	+0.01(+0.26%)
Feb 04, 2020	4.644	4.656	4.638	4.650	734,922	+0.04(+0.79%)