PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	4.471	4.492	4.455	4.471	583,063	+0.02(+0.48%)
Sep 27, 2018	4.402	4.455	4.391	4.450	754,461	+0.06(+1.46%)
Sep 26, 2018	4.487	4.508	4.370	4.386	1,286,381	-0.10(-2.26%)
Sep 25, 2018	4.370	4.492	4.343	4.487	1,356,911	+0.12(+2.68%)
Sep 24, 2018	4.242	4.375	4.242	4.370	2,215,593	+0.11(+2.50%)
Sep 21, 2018	4.540	4.540	4.135	4.263	7,990,986	-0.27(-5.99%)
Sep 20, 2018	4.636	4.640	4.503	4.535	2,261,778	-0.07(-1.62%)
Sep 19, 2018	4.657	4.668	4.588	4.609	1,556,879	-0.06(-1.26%)
Sep 18, 2018	4.647	4.700	4.593	4.668	1,745,511	+0.05(+1.04%)
Sep 17, 2018	4.748	4.753	4.620	4.620	1,966,962	-0.13(-2.69%)
Sep 14, 2018	4.769	4.775	4.727	4.748	994,979	-0.02(-0.34%)
Sep 13, 2018	4.769	4.769	4.748	4.764	1,019,527	+0.01(+0.12%)
Sep 12, 2018	4.748	4.774	4.732	4.758	983,198	+0.00(+0.00%)
Sep 11, 2018	4.737	4.758	4.705	4.758	1,320,869	+0.02(+0.33%)
Sep 10, 2018	4.737	4.748	4.721	4.742	766,791	+0.03(+0.56%)
Sep 07, 2018	4.727	4.742	4.716	4.716	722,396	-0.02(-0.45%)
Sep 06, 2018	4.742	4.742	4.716	4.737	674,396	+0.01(+0.22%)
Sep 05, 2018	4.716	4.732	4.716	4.727	1,041,389	+0.01(+0.22%)
Sep 04, 2018	4.700	4.727	4.700	4.716	1,049,634	+0.01(+0.11%)
Aug 31, 2018		4.711	4.711	4.711	0	-0.01(-0.11%)
Aug 30, 2018	4.711	4.727	4.695	4.716	570,710	+0.02(+0.34%)
Aug 29, 2018	4.684	4.711	4.668	4.700	918,907	+0.00(+0.00%)
Aug 28, 2018	4.705	4.711	4.679	4.700	891,201	+0.01(+0.11%)
Aug 27, 2018	4.695	4.716	4.679	4.695	960,369	+0.00(+0.00%)
Aug 24, 2018	4.727	4.727	4.684	4.695	745,119	-0.02(-0.45%)
Aug 23, 2018	4.674	4.721	4.674	4.716	850,737	+0.04(+0.90%)
Aug 22, 2018	4.700	4.700	4.668	4.674	819,586	-0.03(-0.56%)
Aug 21, 2018	4.684	4.711	4.674	4.700	550,142	+0.02(+0.34%)
Aug 20, 2018	4.684	4.684	4.663	4.684	727,062	+0.03(+0.57%)
Aug 17, 2018	4.647	4.668	4.626	4.658	729,592	+0.03(+0.57%)
Aug 16, 2018	4.605	4.642	4.595	4.631	806,407	+0.03(+0.57%)
Aug 15, 2018	4.595	4.618	4.579	4.605	583,920	+0.01(+0.11%)
Aug 14, 2018	4.595	4.610	4.573	4.600	1,152,246	-0.01(-0.23%)
Aug 13, 2018	4.616	4.642	4.605	4.610	828,700	-0.01(-0.23%)
Aug 10, 2018	4.626	4.642	4.595	4.621	1,057,180	-0.03(-0.67%)
Aug 09, 2018	4.626	4.663	4.626	4.652	804,647	+0.03(+0.57%)
Aug 08, 2018	4.637	4.663	4.610	4.626	1,313,444	-0.04(-0.79%)
Aug 07, 2018	4.694	4.699	4.647	4.663	1,502,757	-0.02(-0.45%)
Aug 06, 2018	4.652	4.689	4.631	4.684	1,419,439	+0.06(+1.24%)
Aug 03, 2018	4.605	4.642	4.605	4.626	1,340,317	+0.03(+0.57%)
Aug 02, 2018	4.574	4.605	4.568	4.600	942,524	+0.03(+0.57%)
Aug 01, 2018	4.542	4.574	4.542	4.574	1,206,853	+0.04(+0.81%)
Jul 31, 2018	4.532	4.558	4.527	4.537	672,645	+0.01(+0.12%)
Jul 30, 2018	4.548	4.553	4.532	4.532	600,398	+0.02(+0.46%)
Jul 27, 2018	4.537	4.553	4.506	4.511	696,720	-0.02(-0.35%)
Jul 26, 2018		4.542	4.527	4.527	624,551	-0.03(-0.57%)
Jul 25, 2018	4.527	4.558	4.511	4.553	1,089,464	+0.04(+0.81%)
Jul 24, 2018	4.521	4.531	4.495	4.516	833,334	+0.01(+0.23%)
Jul 23, 2018	4.537	4.537	4.490	4.506	1,223,962	-0.03(-0.58%)
Jul 20, 2018	4.511	4.561	4.506	4.532	1,295,233	+0.03(+0.58%)
Jul 19, 2018	4.485	4.516	4.480	4.506	478,063	+0.02(+0.47%)
Jul 18, 2018	4.469	4.490	4.469	4.485	594,798	+0.02(+0.35%)
Jul 17, 2018	4.453	4.480	4.453	4.469	612,846	+0.01(+0.12%)
Jul 16, 2018	4.495	4.495	4.448	4.464	740,432	-0.03(-0.58%)
Jul 13, 2018	4.495	4.500	4.438	4.490	1,092,634	+0.01(+0.12%)
Jul 12, 2018	4.485	4.524	4.485	4.485	967,979	+0.00(+0.01%)
Jul 11, 2018	4.479	4.484	4.445	4.484	938,267	+0.01(+0.23%)
Jul 10, 2018	4.490	4.495	4.464	4.474	947,794	+0.01(+0.23%)
Jul 09, 2018	4.505	4.505	4.458	4.464	1,326,944	-0.04(-0.92%)
Jul 06, 2018	4.464	4.518	4.464	4.505	1,319,025	+0.04(+0.93%)
Jul 05, 2018	4.401	4.469	4.391	4.464	1,974,385	+0.09(+1.95%)
Jul 03, 2018		4.378	4.378	4.378	0	+0.03(+0.66%)