PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.470	4.470	4.393	4.447	396,751	-0.02(-0.34%)
May 27, 2022	4.378	4.470	4.378	4.462	478,039	+0.12(+2.83%)
May 26, 2022	4.317	4.370	4.317	4.340	414,620	+0.05(+1.07%)
May 25, 2022	4.301	4.340	4.278	4.294	254,281	+0.01(+0.18%)
May 24, 2022	4.309	4.309	4.232	4.286	522,330	-0.02(-0.53%)
May 23, 2022	4.255	4.343	4.255	4.309	461,777	+0.09(+2.19%)
May 20, 2022	4.247	4.292	4.194	4.217	366,328	-0.03(-0.72%)
May 19, 2022	4.301	4.324	4.232	4.247	618,647	-0.06(-1.43%)
May 18, 2022	4.347	4.355	4.255	4.309	326,610	-0.05(-1.23%)
May 17, 2022	4.393	4.393	4.317	4.363	341,782	+0.00(+0.00%)
May 16, 2022	4.286	4.378	4.263	4.363	755,384	+0.09(+2.16%)
May 13, 2022	4.301	4.317	4.232	4.270	482,058	+0.00(+0.00%)
May 12, 2022	4.186	4.274	4.094	4.270	2,359,017	+0.07(+1.65%)
May 11, 2022	4.263	4.332	4.201	4.201	843,435	-0.09(-2.18%)
May 10, 2022	4.303	4.318	4.261	4.295	531,105	+0.02(+0.53%)
May 09, 2022	4.280	4.314	4.234	4.272	664,239	-0.05(-1.06%)
May 06, 2022	4.364	4.379	4.287	4.318	709,366	-0.05(-1.22%)
May 05, 2022	4.318	4.386	4.295	4.371	889,400	+0.00(+0.00%)
May 04, 2022	4.356	4.393	4.272	4.371	469,497	+0.00(+0.00%)
May 03, 2022	4.257	4.417	4.257	4.371	529,927	+0.11(+2.50%)
May 02, 2022	4.326	4.333	4.211	4.265	549,446	-0.04(-0.89%)
Apr 29, 2022	4.364	4.364	4.295	4.303	494,768	-0.04(-0.88%)
Apr 28, 2022	4.432	4.463	4.333	4.341	701,415	-0.05(-1.04%)
Apr 27, 2022	4.364	4.432	4.329	4.386	523,513	+0.05(+1.05%)
Apr 26, 2022	4.394	4.424	4.341	4.341	339,021	-0.08(-1.72%)
Apr 25, 2022	4.333	4.417	4.287	4.417	682,794	+0.08(+1.93%)
Apr 22, 2022	4.386	4.402	4.333	4.333	344,678	-0.05(-1.22%)
Apr 21, 2022	4.440	4.440	4.379	4.386	357,460	-0.05(-1.20%)
Apr 20, 2022	4.432	4.470	4.425	4.440	438,019	+0.05(+1.04%)
Apr 19, 2022	4.318	4.409	4.318	4.394	537,030	+0.08(+1.94%)
Apr 18, 2022	4.303	4.333	4.291	4.310	433,876	-0.01(-0.18%)
Apr 14, 2022	4.402	4.417	4.314	4.318	441,103	-0.07(-1.56%)
Apr 13, 2022	4.333	4.390	4.326	4.386	430,583	+0.08(+1.77%)
Apr 12, 2022	4.402	4.463	4.272	4.310	661,243	-0.08(-1.74%)
Apr 11, 2022	4.425	4.451	4.341	4.386	929,408	-0.05(-1.03%)
Apr 08, 2022	4.455	4.482	4.417	4.432	397,421	-0.05(-1.05%)
Apr 07, 2022	4.517	4.532	4.472	4.479	472,821	-0.05(-1.17%)
Apr 06, 2022	4.472	4.532	4.449	4.532	732,182	+0.03(+0.67%)
Apr 05, 2022	4.517	4.525	4.472	4.502	321,359	-0.02(-0.33%)
Apr 04, 2022	4.419	4.517	4.411	4.517	757,543	+0.11(+2.57%)
Apr 01, 2022	4.419	4.442	4.396	4.404	512,483	+0.04(+0.86%)
Mar 31, 2022	4.374	4.404	4.351	4.366	588,657	+0.02(+0.52%)
Mar 30, 2022	4.411	4.416	4.321	4.343	704,221	-0.06(-1.37%)
Mar 29, 2022	4.351	4.404	4.283	4.404	830,659	+0.05(+1.22%)
Mar 28, 2022	4.290	4.366	4.275	4.351	495,944	+0.07(+1.59%)
Mar 25, 2022	4.366	4.366	4.275	4.283	337,556	-0.05(-1.22%)
Mar 24, 2022	4.336	4.381	4.313	4.336	397,413	+0.01(+0.17%)
Mar 23, 2022	4.298	4.336	4.290	4.328	452,627	+0.04(+0.88%)
Mar 22, 2022	4.260	4.306	4.260	4.290	295,755	+0.05(+1.25%)
Mar 21, 2022	4.306	4.343	4.238	4.238	370,132	-0.07(-1.58%)
Mar 18, 2022	4.298	4.343	4.283	4.306	418,728	+0.02(+0.35%)
Mar 17, 2022	4.260	4.306	4.260	4.290	403,973	+0.03(+0.71%)
Mar 16, 2022	4.170	4.275	4.155	4.260	503,815	+0.13(+3.11%)
Mar 15, 2022	4.102	4.139	4.094	4.132	647,546	+0.04(+0.92%)
Mar 14, 2022	4.238	4.249	4.079	4.094	1,308,584	-0.14(-3.39%)
Mar 11, 2022	4.298	4.314	4.230	4.238	569,693	-0.05(-1.06%)
Mar 10, 2022	4.260	4.298	4.223	4.283	1,090,488	-0.02(-0.39%)
Mar 09, 2022	4.285	4.322	4.255	4.300	494,561	+0.04(+0.88%)
Mar 08, 2022	4.217	4.288	4.150	4.262	919,056	+0.04(+0.89%)
Mar 07, 2022	4.330	4.345	4.225	4.225	526,399	-0.10(-2.42%)
Mar 04, 2022	4.367	4.367	4.277	4.330	605,001	-0.04(-1.03%)
Mar 03, 2022	4.404	4.419	4.367	4.374	346,976	-0.02(-0.51%)
Mar 02, 2022	4.359	4.416	4.352	4.397	518,416	+0.08(+1.91%)