Skip to main content
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
15.50
+0.13 (0.85%)
Dec 20, 2024, 4:00 PM EST - Market closed

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.4015.6315.3015.5015.500.85%331,185
Dec 19, 202415.4415.6615.2015.3715.37-0.19%295,487
Dec 18, 202415.4715.6515.3515.4015.40-0.45%262,082
Dec 17, 202415.5215.5715.3115.4715.47-0.83%287,369
Dec 16, 202415.8515.8515.5115.6015.60-0.95%403,852
Dec 13, 202415.9115.9815.6015.7515.75-0.63%318,967
Dec 12, 202416.0816.1515.7715.8515.85-2.10%232,550
Dec 11, 202416.2816.3416.1416.1916.04-0.86%223,050
Dec 10, 202416.2816.4016.2216.3316.18-0.18%145,634
Dec 9, 202416.5016.5016.2816.3616.21-0.24%228,334
Dec 6, 202416.6016.7316.3816.4016.25-0.61%207,078
Dec 5, 202416.8116.9416.4716.5016.35-1.08%174,336
Dec 4, 202416.9516.9816.5716.6816.52-1.07%237,565
Dec 3, 202416.9717.0016.8016.8616.70-0.06%245,666
Dec 2, 202416.8017.0416.7416.8716.71-206,118
Nov 29, 202416.8816.9016.7716.8716.710.18%129,260
Nov 27, 202416.6416.8916.6216.8416.681.69%213,466
Nov 26, 202416.6716.7516.5016.5616.41-1.02%189,510
Nov 25, 202416.6716.7316.6216.7316.570.97%134,381
Nov 22, 202416.5616.6216.4216.5716.420.61%222,406
Nov 21, 202416.3516.5016.3116.4716.32-0.12%253,835
Nov 20, 202416.4116.5016.2716.4916.340.73%169,227
Nov 19, 202416.1016.4316.1016.3716.221.80%200,179
Nov 18, 202416.0716.1215.8416.0815.931.01%293,674
Nov 15, 202416.0016.1215.7015.9215.77-0.25%210,798
Nov 14, 202416.0016.1315.7915.9615.81-471,420
Nov 13, 202416.0516.1815.9115.9615.81-0.50%151,467
Nov 12, 202416.0816.1215.9316.0415.89-1.23%165,164
Nov 11, 202416.4316.4316.2016.2415.94-0.67%193,933
Nov 8, 202416.2316.3916.1916.3516.050.86%191,248
Nov 7, 202415.9216.2615.8916.2115.911.76%244,265
Nov 6, 202415.9015.9315.7715.9315.641.01%196,463
Nov 5, 202415.8415.8615.6615.7715.480.25%287,637
Nov 4, 202415.8015.9015.5815.7315.44-0.32%249,397
Nov 1, 202415.8415.9215.7115.7815.490.32%171,201
Oct 31, 202415.7415.8315.6315.7315.440.06%169,413
Oct 30, 202415.6915.7515.5915.7215.430.90%207,795
Oct 29, 202415.7515.8015.5415.5815.29-1.20%289,164
Oct 28, 202416.0816.1515.6915.7715.48-1.74%556,023
Oct 25, 202416.2516.3315.8616.0515.75-0.86%232,748
Oct 24, 202416.2516.4316.1616.1915.89-0.55%108,084
Oct 23, 202416.7216.7216.1716.2815.98-2.69%243,438
Oct 22, 202416.6516.7716.4316.7316.421.09%101,151
Oct 21, 202416.4316.5916.3816.5516.240.55%50,385
Oct 18, 202416.4416.5316.3616.4616.161.35%121,817
Oct 17, 202416.3316.4216.2416.2415.94-0.25%104,519
Oct 16, 202416.0916.3716.0916.2815.981.31%159,317
Oct 15, 202416.3616.4716.0316.0715.77-1.83%200,589
Oct 14, 202416.6316.7916.3716.3716.07-1.92%114,141
Oct 11, 202416.6516.7616.5916.6916.38-0.24%88,577
Oct 10, 202416.7816.8216.6916.7316.28-0.24%48,497
Oct 9, 202416.8716.8916.6616.7716.310.06%130,668
Oct 8, 202416.8716.9016.5516.7616.30-0.48%141,021
Oct 7, 202417.0817.0816.7216.8416.38-1.12%204,478
Oct 4, 202417.0117.0916.8917.0316.570.12%158,652
Oct 3, 202417.1517.1516.9417.0116.55-0.93%138,158
Oct 2, 202416.8417.2416.7617.1716.701.54%319,767
Oct 1, 202416.6916.9516.5716.9116.451.68%250,320
Sep 30, 202416.6316.6816.5516.6316.180.12%182,633
Sep 27, 202416.6016.7216.5816.6116.160.18%104,984
Sep 26, 202416.5516.6916.4516.5816.130.91%137,229
Sep 25, 202416.6116.6916.3216.4315.98-1.08%192,850
Sep 24, 202416.6216.6916.5016.6116.160.85%122,470
Sep 23, 202416.3916.5716.3916.4716.020.49%87,452
Sep 20, 202416.3716.5016.3016.3915.940.68%163,976
Sep 19, 202416.3116.4016.2316.2815.840.06%145,278
Sep 18, 202416.4516.5016.1616.2715.83-0.55%138,533
Sep 17, 202416.4616.6316.2516.3615.92-0.61%111,786
Sep 16, 202416.3516.5716.2416.4616.010.73%200,096
Sep 13, 202416.5016.5416.3416.3415.90-0.97%115,806
Sep 12, 202416.5416.5716.4116.5015.910.06%170,361
Sep 11, 202416.4516.5416.2816.4915.900.24%118,937
Sep 10, 202416.5316.5316.4016.4515.86-0.18%256,605
Sep 9, 202416.1916.6116.1016.4815.891.79%570,342
Sep 6, 202416.1516.3016.1516.1915.610.62%395,915
Sep 5, 202416.1516.1516.0016.0915.510.19%149,827
Sep 4, 202416.0116.1416.0016.0615.480.69%293,102
Sep 3, 202415.8916.0515.8315.9515.380.57%208,897
Aug 30, 202415.7815.8715.7815.8615.290.76%280,415
Aug 29, 202415.8215.8615.7015.7415.170.06%153,685
Aug 28, 202415.8815.8815.7315.7315.16-0.76%91,075
Aug 27, 202415.7015.8815.6615.8515.281.02%182,273
Aug 26, 202415.6515.7315.6115.6915.130.71%116,416
Aug 23, 202415.5415.7215.5115.5815.020.45%123,851
Aug 22, 202415.5015.6415.4815.5114.95-0.83%94,659
Aug 21, 202415.6515.7015.5815.6415.08-104,706
Aug 20, 202415.7815.7815.5215.6415.08-0.57%163,196
Aug 19, 202415.6015.7615.5915.7315.160.70%113,860
Aug 16, 202415.4415.6415.4415.6215.060.71%132,254
Aug 15, 202415.4115.5115.3315.5114.951.37%102,527
Aug 14, 202415.3515.3915.2515.3014.75-0.33%147,037
Aug 13, 202415.2515.3615.2515.3514.800.72%98,598
Aug 12, 202415.3015.3015.1115.2414.69-1.13%109,321
Aug 9, 202415.3415.4515.2715.4114.720.75%164,678
Aug 8, 202415.1915.3015.1415.3014.610.86%185,455
Aug 7, 202415.2315.4215.0915.1714.48-0.07%162,510
Aug 6, 202414.9915.1914.9715.1814.491.40%151,938
Aug 5, 202415.0515.1414.9014.9714.29-2.09%228,659
Aug 2, 202415.3515.4715.2015.2914.60-0.78%195,944
Aug 1, 202415.4915.5415.3715.4114.71-0.52%214,373