PIMCO High Income Fund (NY: PHK )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	2.189	2.191	2.147	2.189	2,599,349	+0.02(+0.72%)
May 27, 2010	2.143	2.174	2.117	2.174	2,749,901	+0.07(+3.15%)
May 26, 2010	2.168	2.168	2.108	2.108	12,310	+0.00(+0.00%)
May 25, 2010	2.102	2.137	1.998	2.108	1,025	-0.05(-2.44%)
May 24, 2010	2.166	2.193	2.154	2.160	3,134,630	-0.03(-1.51%)
May 21, 2010	2.041	2.195	1.950	2.193	9,734,179	+0.14(+6.63%)
May 20, 2010	2.033	2.102	2.028	2.057	6,565	-0.12(-5.72%)
May 19, 2010	2.226	2.232	2.125	2.182	7,359,436	-0.07(-3.20%)
May 18, 2010	2.304	2.324	2.232	2.254	2,498,309	-0.03(-1.28%)
May 17, 2010	2.322	2.322	2.223	2.283	3,673,147	-0.04(-1.76%)
May 14, 2010	2.324	2.351	2.293	2.324	3,343,721	-0.03(-1.16%)
May 13, 2010	2.371	2.386	2.351	2.351	1,636,782	-0.02(-0.82%)
May 12, 2010	2.369	2.379	2.361	2.371	1,820,032	+0.01(+0.50%)
May 11, 2010	2.363	2.371	2.340	2.359	3,513,943	-0.02(-0.97%)
May 10, 2010	2.370	2.384	2.367	2.382	4,674,918	+0.14(+6.01%)
May 07, 2010	2.278	2.297	2.067	2.247	8,469,651	+0.03(+1.22%)
May 06, 2010	2.324	2.372	1.759	2.220	18,131	-0.14(-5.74%)
May 05, 2010	2.349	2.394	2.315	2.355	4,819,471	-0.04(-1.53%)
May 04, 2010	2.448	2.448	2.384	2.392	4,576,658	-0.06(-2.44%)
May 03, 2010	2.455	2.455	2.432	2.452	2,708,975	+0.04(+1.76%)
Apr 30, 2010	2.394	2.419	2.388	2.409	1,884,425	+0.02(+0.65%)
Apr 29, 2010	2.384	2.401	2.384	2.394	2,243,827	+0.01(+0.37%)
Apr 28, 2010	2.367	2.390	2.367	2.385	1,766,567	+0.01(+0.60%)
Apr 27, 2010	2.384	2.392	2.365	2.370	2,535,568	-0.01(-0.49%)
Apr 26, 2010	2.407	2.409	2.369	2.382	2,796,165	-0.02(-0.72%)
Apr 23, 2010	2.403	2.403	2.372	2.399	1,642,887	+0.01(+0.57%)
Apr 22, 2010	2.369	2.395	2.369	2.386	1,627,310	-0.01(-0.32%)
Apr 21, 2010	2.394	2.413	2.359	2.394	2,768,828	+0.00(+0.16%)
Apr 20, 2010	2.332	2.403	2.320	2.390	2,922,721	+0.07(+3.00%)
Apr 19, 2010	2.313	2.351	2.268	2.320	4,779,618	-0.04(-1.64%)
Apr 16, 2010	2.415	2.421	2.210	2.359	9,096,451	-0.06(-2.32%)
Apr 15, 2010	2.459	2.471	2.384	2.415	4,131,154	-0.04(-1.57%)
Apr 14, 2010	2.454	2.459	2.444	2.454	3,010,859	-0.01(-0.24%)
Apr 13, 2010	2.463	2.463	2.440	2.459	3,005,269	-0.00(-0.08%)
Apr 12, 2010	2.438	2.481	2.432	2.461	2,889,566	+0.03(+1.05%)
Apr 09, 2010	2.413	2.446	2.413	2.436	2,789,912	+0.03(+1.27%)
Apr 08, 2010	2.405	2.440	2.361	2.405	5,538,439	-0.01(-0.23%)
Apr 07, 2010	2.407	2.445	2.403	2.411	4,458,072	+0.01(+0.48%)
Apr 06, 2010	2.386	2.399	2.374	2.399	3,895,332	+0.01(+0.56%)
Apr 05, 2010	2.361	2.388	2.361	2.386	4,674,531	+0.04(+1.55%)
Apr 01, 2010	2.351	2.349	2.349	2.349	3,757,874	+0.01(+0.41%)
Mar 31, 2010	2.325	2.349	2.323	2.340	3,284,123	+0.02(+0.66%)
Mar 30, 2010	2.321	2.325	2.313	2.325	2,224,098	+0.01(+0.50%)
Mar 29, 2010	2.284	2.321	2.281	2.313	3,432,963	+0.03(+1.51%)
Mar 26, 2010	2.298	2.298	2.275	2.279	1,892,213	-0.00(-0.17%)
Mar 25, 2010	2.275	2.284	2.275	2.283	2,922,574	+0.01(+0.51%)
Mar 24, 2010	2.256	2.273	2.256	2.271	2,639,363	+0.02(+0.68%)
Mar 23, 2010	2.246	2.263	2.244	2.256	2,923,165	+0.01(+0.51%)
Mar 22, 2010	2.246	2.275	2.239	2.244	2,133,995	-0.00(-0.17%)
Mar 19, 2010	2.254	2.263	2.239	2.248	1,831,388	-0.01(-0.34%)
Mar 18, 2010	2.256	2.265	2.246	2.256	1,867,643	+0.01(+0.43%)
Mar 17, 2010	2.225	2.246	2.225	2.246	1,739,717	+0.02(+0.86%)
Mar 16, 2010	2.227	2.227	2.216	2.227	1,498,290	+0.01(+0.60%)
Mar 15, 2010	2.218	2.225	2.214	2.214	2,324,777	-0.01(-0.34%)
Mar 12, 2010	2.200	2.227	2.198	2.221	2,647,151	+0.02(+0.96%)
Mar 11, 2010	2.200	2.211	2.193	2.200	1,728,967	+0.00(+0.00%)
Mar 10, 2010	2.185	2.206	2.179	2.200	2,453,383	+0.02(+0.79%)
Mar 09, 2010	2.227	2.227	2.179	2.183	4,512,578	-0.03(-1.54%)
Mar 08, 2010	2.217	2.223	2.204	2.217	3,589,339	+0.00(+0.00%)
Mar 05, 2010	2.212	2.219	2.202	2.217	2,373,818	+0.02(+0.77%)
Mar 04, 2010	2.195	2.204	2.187	2.200	2,687,021	+0.01(+0.26%)
Mar 03, 2010	2.195	2.200	2.185	2.195	3,465,999	+0.01(+0.35%)
Mar 02, 2010	2.157	2.195	2.157	2.187	5,045,309	+0.04(+1.94%)

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.