PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
15.29
-0.03 (-0.20%)
May 6, 2025, 4:00 PM EDT - Market closed
PIMCO Access Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 15.34 | 15.44 | 15.32 | 15.33 | - | 0.07% | 99,065 |
| May 5, 2025 | 15.36 | 15.47 | 15.32 | 15.32 | 15.32 | -0.97% | 195,898 |
| May 2, 2025 | 15.49 | 15.60 | 15.36 | 15.47 | 15.47 | -0.19% | 137,251 |
| May 1, 2025 | 15.48 | 15.57 | 15.34 | 15.50 | 15.50 | 0.91% | 148,585 |
| Apr 30, 2025 | 15.29 | 15.45 | 15.20 | 15.36 | 15.36 | 0.13% | 195,426 |
| Apr 29, 2025 | 15.27 | 15.40 | 15.25 | 15.34 | 15.34 | 0.72% | 113,736 |
| Apr 28, 2025 | 15.25 | 15.38 | 15.11 | 15.23 | 15.23 | -0.46% | 165,078 |
| Apr 25, 2025 | 15.48 | 15.52 | 15.25 | 15.30 | 15.30 | -0.96% | 220,316 |
| Apr 24, 2025 | 15.25 | 15.45 | 15.18 | 15.45 | 15.45 | 1.50% | 85,890 |
| Apr 23, 2025 | 15.24 | 15.48 | 15.15 | 15.22 | 15.22 | 0.79% | 122,842 |
| Apr 22, 2025 | 15.05 | 15.15 | 15.04 | 15.10 | 15.10 | 1.00% | 98,499 |
| Apr 21, 2025 | 14.94 | 15.04 | 14.85 | 14.95 | 14.95 | -0.33% | 169,306 |
| Apr 17, 2025 | 14.97 | 15.06 | 14.96 | 15.00 | 15.00 | 0.27% | 279,410 |
| Apr 16, 2025 | 14.82 | 15.03 | 14.82 | 14.96 | 14.96 | -0.13% | 147,225 |
| Apr 15, 2025 | 14.81 | 15.06 | 14.81 | 14.98 | 14.98 | 1.15% | 132,843 |
| Apr 14, 2025 | 15.09 | 15.09 | 14.77 | 14.81 | 14.81 | 1.23% | 168,925 |
| Apr 11, 2025 | 14.45 | 14.72 | 14.40 | 14.63 | 14.63 | 0.48% | 169,368 |
| Apr 10, 2025 | 14.91 | 15.25 | 14.14 | 14.56 | 14.41 | -5.02% | 219,973 |
| Apr 9, 2025 | 14.31 | 15.44 | 14.25 | 15.33 | 15.18 | 6.68% | 298,265 |
| Apr 8, 2025 | 14.50 | 15.19 | 14.21 | 14.37 | 14.23 | 1.55% | 570,289 |
| Apr 7, 2025 | 14.32 | 14.97 | 13.63 | 14.15 | 14.01 | -5.60% | 745,496 |
| Apr 4, 2025 | 15.65 | 15.69 | 14.47 | 14.99 | 14.84 | -5.49% | 1,303,186 |
| Apr 3, 2025 | 15.85 | 15.97 | 15.80 | 15.86 | 15.70 | -1.61% | 290,448 |
| Apr 2, 2025 | 16.08 | 16.12 | 15.99 | 16.12 | 15.96 | 0.31% | 123,937 |
| Apr 1, 2025 | 16.06 | 16.09 | 15.96 | 16.07 | 15.91 | 0.06% | 154,115 |
| Mar 31, 2025 | 15.94 | 16.06 | 15.80 | 16.06 | 15.90 | 0.44% | 186,766 |
| Mar 28, 2025 | 16.19 | 16.19 | 15.95 | 15.99 | 15.83 | -0.93% | 169,754 |
| Mar 27, 2025 | 16.17 | 16.19 | 16.11 | 16.14 | 15.98 | -0.12% | 94,455 |
| Mar 26, 2025 | 16.20 | 16.20 | 16.07 | 16.16 | 16.00 | 0.12% | 117,898 |
| Mar 25, 2025 | 16.13 | 16.15 | 16.06 | 16.14 | 15.98 | 0.31% | 171,278 |
| Mar 24, 2025 | 16.06 | 16.14 | 16.02 | 16.09 | 15.93 | 0.37% | 148,114 |
| Mar 21, 2025 | 15.94 | 16.05 | 15.94 | 16.03 | 15.87 | 0.31% | 143,664 |
| Mar 20, 2025 | 15.95 | 16.03 | 15.93 | 15.98 | 15.82 | 0.13% | 97,800 |
| Mar 19, 2025 | 15.95 | 16.00 | 15.85 | 15.96 | 15.80 | 0.31% | 162,069 |
| Mar 18, 2025 | 15.93 | 15.94 | 15.85 | 15.91 | 15.75 | 0.13% | 150,611 |
| Mar 17, 2025 | 15.73 | 15.91 | 15.72 | 15.89 | 15.73 | 0.82% | 228,970 |
| Mar 14, 2025 | 15.75 | 15.86 | 15.66 | 15.76 | 15.60 | 0.51% | 173,724 |
| Mar 13, 2025 | 15.75 | 15.85 | 15.64 | 15.68 | 15.52 | -1.51% | 152,980 |
| Mar 12, 2025 | 15.77 | 15.95 | 15.76 | 15.92 | 15.61 | 1.27% | 157,585 |
| Mar 11, 2025 | 15.86 | 15.94 | 15.68 | 15.72 | 15.41 | -1.50% | 373,630 |
| Mar 10, 2025 | 16.05 | 16.14 | 15.87 | 15.96 | 15.65 | -0.62% | 261,850 |
| Mar 7, 2025 | 16.14 | 16.15 | 16.01 | 16.06 | 15.75 | -0.25% | 224,058 |
| Mar 6, 2025 | 16.19 | 16.27 | 16.00 | 16.10 | 15.79 | -0.74% | 236,422 |
| Mar 5, 2025 | 16.16 | 16.25 | 16.14 | 16.22 | 15.90 | 0.37% | 153,159 |
| Mar 4, 2025 | 16.10 | 16.23 | 16.06 | 16.16 | 15.85 | -0.55% | 233,616 |
| Mar 3, 2025 | 16.28 | 16.28 | 16.20 | 16.25 | 15.93 | 0.25% | 257,111 |
| Feb 28, 2025 | 16.18 | 16.23 | 16.10 | 16.21 | 15.90 | 0.56% | 215,132 |
| Feb 27, 2025 | 16.17 | 16.17 | 16.09 | 16.12 | 15.81 | -0.19% | 135,339 |
| Feb 26, 2025 | 16.12 | 16.16 | 16.07 | 16.15 | 15.84 | -0.19% | 148,710 |
| Feb 25, 2025 | 16.20 | 16.21 | 16.15 | 16.18 | 15.87 | 0.12% | 127,578 |