PIMCO High Income Fund (NY: PHK )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	3.027	3.044	3.024	3.031	1,253,008	+0.00(+0.12%)
May 30, 2007	3.024	3.033	3.022	3.027	918,692	-0.01(-0.18%)
May 29, 2007	3.018	3.053	3.016	3.033	1,488,487	+0.01(+0.49%)
May 25, 2007	3.011	3.022	3.003	3.018	1,334,561	+0.01(+0.18%)
May 24, 2007	3.018	3.018	3.007	3.012	1,485,246	-0.01(-0.18%)
May 23, 2007	3.012	3.018	3.005	3.018	1,471,744	+0.00(+0.00%)
May 22, 2007	3.003	3.018	2.999	3.018	1,364,466	+0.01(+0.49%)
May 21, 2007	3.007	3.009	2.992	3.003	1,926,499	-0.00(-0.12%)
May 18, 2007	3.005	3.009	3.001	3.007	1,281,092	+0.00(+0.06%)
May 17, 2007	3.012	3.012	3.001	3.005	1,233,564	-0.00(-0.12%)
May 16, 2007	3.003	3.012	3.001	3.009	1,355,625	+0.00(+0.06%)
May 15, 2007	3.005	3.009	2.999	3.007	1,256,075	+0.00(+0.06%)
May 14, 2007	3.016	3.016	3.005	3.005	1,151,471	-0.01(-0.37%)
May 11, 2007	3.011	3.016	3.005	3.016	1,222,763	-0.00(-0.06%)
May 10, 2007	2.998	3.018	2.996	3.018	1,082,879	+0.02(+0.62%)
May 09, 2007	3.003	3.005	2.981	2.999	1,377,768	-0.01(-0.37%)
May 08, 2007	3.012	3.018	3.011	3.011	1,628,370	+0.00(+0.00%)
May 07, 2007	3.011	3.018	3.009	3.011	1,452,841	-0.00(-0.06%)
May 04, 2007	3.007	3.018	3.007	3.012	1,273,531	+0.00(+0.12%)
May 03, 2007	3.007	3.016	3.004	3.009	1,355,085	+0.00(+0.06%)
May 02, 2007	3.003	3.016	3.003	3.007	1,610,007	+0.00(+0.06%)
May 01, 2007	3.005	3.011	2.999	3.005	1,267,050	+0.00(+0.06%)
Apr 30, 2007	2.998	3.007	2.990	3.003	1,187,117	+0.01(+0.19%)
Apr 27, 2007	2.992	3.005	2.992	2.998	917,072	+0.01(+0.19%)
Apr 26, 2007	2.987	2.998	2.981	2.992	1,180,636	+0.01(+0.37%)
Apr 25, 2007	2.988	2.992	2.981	2.981	1,745,029	-0.01(-0.25%)
Apr 24, 2007	2.985	2.992	2.985	2.988	1,036,432	+0.00(+0.12%)
Apr 23, 2007	2.981	2.992	2.979	2.985	1,128,787	-0.00(-0.06%)
Apr 20, 2007	2.979	2.992	2.979	2.987	1,406,933	+0.01(+0.25%)
Apr 19, 2007	2.977	2.990	2.974	2.979	972,161	-0.00(-0.06%)
Apr 18, 2007	2.970	2.983	2.968	2.981	945,697	+0.01(+0.37%)
Apr 17, 2007	2.970	2.977	2.966	2.970	1,086,120	+0.00(+0.06%)
Apr 16, 2007	2.968	2.975	2.964	2.968	1,311,877	-0.00(-0.06%)
Apr 13, 2007	2.974	2.977	2.966	2.970	1,427,457	-0.01(-0.19%)
Apr 12, 2007	2.964	2.979	2.964	2.975	780,969	+0.01(+0.37%)
Apr 11, 2007	2.968	2.975	2.964	2.964	867,924	-0.00(-0.06%)
Apr 10, 2007	2.974	2.977	2.964	2.966	1,235,185	-0.02(-0.80%)
Apr 09, 2007	2.985	2.994	2.983	2.990	1,290,814	+0.00(+0.12%)
Apr 05, 2007	2.990	2.994	2.981	2.987	1,439,339	-0.00(-0.12%)
Apr 04, 2007	2.968	2.990	2.968	2.990	1,014,828	+0.01(+0.50%)
Apr 03, 2007	2.957	2.975	2.957	2.975	1,163,893	+0.02(+0.63%)
Apr 02, 2007	2.955	2.974	2.953	2.957	1,336,722	+0.00(+0.06%)
Mar 30, 2007	2.972	2.975	2.953	2.955	1,061,816	-0.01(-0.31%)
Mar 29, 2007	2.966	2.979	2.957	2.964	1,120,686	+0.00(+0.06%)
Mar 28, 2007	2.950	2.966	2.950	2.962	810,134	+0.01(+0.31%)
Mar 27, 2007	2.961	2.966	2.940	2.953	1,384,249	-0.01(-0.25%)
Mar 26, 2007	2.955	2.972	2.950	2.961	1,675,358	+0.01(+0.19%)
Mar 23, 2007	2.933	2.959	2.927	2.955	1,598,125	+0.02(+0.57%)
Mar 22, 2007	2.946	2.959	2.931	2.938	1,473,904	-0.01(-0.44%)
Mar 21, 2007	2.918	2.951	2.918	2.951	1,054,255	+0.03(+0.95%)
Mar 20, 2007	2.898	2.925	2.898	2.924	1,221,682	+0.02(+0.83%)
Mar 19, 2007	2.892	2.911	2.892	2.900	1,446,900	+0.01(+0.26%)
Mar 16, 2007	2.877	2.898	2.875	2.892	978,102	+0.02(+0.58%)
Mar 15, 2007	2.888	2.900	2.870	2.875	1,427,457	+0.01(+0.45%)
Mar 14, 2007	2.881	2.894	2.850	2.862	2,854,374	-0.03(-0.96%)
Mar 13, 2007	2.942	2.953	2.888	2.890	2,002,112	-0.05(-1.76%)
Mar 12, 2007	2.933	2.948	2.925	2.942	991,064	+0.02(+0.63%)
Mar 09, 2007	2.907	2.944	2.905	2.924	1,611,087	+0.01(+0.25%)
Mar 08, 2007	2.946	2.955	2.909	2.916	2,207,886	-0.03(-1.13%)
Mar 07, 2007	2.940	2.961	2.929	2.950	1,628,370	+0.02(+0.82%)
Mar 06, 2007	2.831	2.931	2.831	2.925	2,980,214	+0.09(+3.34%)
Mar 05, 2007	2.974	2.979	2.809	2.831	4,654,493	-0.15(-5.03%)
Mar 02, 2007	2.983	3.003	2.977	2.981	1,609,467	-0.01(-0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.