Skip to main content
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
15.99
-0.15 (-0.93%)
At close: Mar 28, 2025, 4:00 PM
16.00
+0.01 (0.03%)
After-hours: Mar 28, 2025, 8:00 PM EDT

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202516.1916.1915.9515.9915.99-0.93%169,696
Mar 27, 202516.1716.1916.1116.1416.14-0.12%94,455
Mar 26, 202516.2016.2016.0716.1616.160.12%117,898
Mar 25, 202516.1316.1516.0616.1416.140.31%171,278
Mar 24, 202516.0616.1416.0216.0916.090.37%148,114
Mar 21, 202515.9416.0515.9416.0316.030.31%143,664
Mar 20, 202515.9516.0315.9315.9815.980.13%97,800
Mar 19, 202515.9516.0015.8515.9615.960.31%162,069
Mar 18, 202515.9315.9415.8515.9115.910.13%150,611
Mar 17, 202515.7315.9115.7215.8915.890.82%228,970
Mar 14, 202515.7515.8615.6615.7615.760.51%173,724
Mar 13, 202515.7515.8515.6415.6815.68-1.51%152,980
Mar 12, 202515.7715.9515.7615.9215.771.27%157,585
Mar 11, 202515.8615.9415.6815.7215.57-1.50%373,630
Mar 10, 202516.0516.1415.8715.9615.81-0.62%261,850
Mar 7, 202516.1416.1516.0116.0615.91-0.25%224,058
Mar 6, 202516.1916.2716.0016.1015.95-0.74%236,422
Mar 5, 202516.1616.2516.1416.2216.070.37%153,159
Mar 4, 202516.1016.2316.0616.1616.01-0.55%233,616
Mar 3, 202516.2816.2816.2016.2516.100.25%257,111
Feb 28, 202516.1816.2316.1016.2116.060.56%215,132
Feb 27, 202516.1716.1716.0916.1215.97-0.19%135,339
Feb 26, 202516.1216.1616.0716.1516.00-0.19%148,710
Feb 25, 202516.2016.2116.1516.1816.030.12%127,578
Feb 24, 202516.2216.2416.1416.1616.01-0.06%110,895
Feb 21, 202516.1616.2416.1516.1716.02-0.19%116,388
Feb 20, 202516.2316.2316.1616.2016.050.25%80,659
Feb 19, 202516.1916.2016.1416.1616.010.12%210,635
Feb 18, 202516.1716.1816.1216.1415.990.12%112,100
Feb 14, 202516.1616.2616.1016.1215.97-0.12%99,100
Feb 13, 202516.1716.1716.0316.1415.99-0.74%211,157
Feb 12, 202516.2516.2816.0916.2615.96-0.25%146,237
Feb 11, 202516.3716.3916.2716.3016.00-0.43%218,140
Feb 10, 202516.2916.3716.2916.3716.070.43%218,228
Feb 7, 202516.2516.3016.2116.3016.000.49%169,194
Feb 6, 202516.2516.3016.2016.2215.92-0.18%244,695
Feb 5, 202516.2916.3316.1416.2515.950.06%180,715
Feb 4, 202516.1916.2716.1016.2415.940.56%240,155
Feb 3, 202516.0816.1516.0016.1515.850.25%281,080
Jan 31, 202516.0716.1516.0416.1115.810.69%219,696
Jan 30, 202515.9816.0515.9016.0015.700.19%227,640
Jan 29, 202516.0016.0015.9015.9715.670.13%197,546
Jan 28, 202515.8915.9515.8215.9515.660.38%137,644
Jan 27, 202515.8215.9415.8115.8915.60-0.06%186,677
Jan 24, 202515.8315.9215.8015.9015.610.32%276,916
Jan 23, 202515.7615.8515.7315.8515.560.32%126,456
Jan 22, 202515.8516.0015.7015.8015.510.13%154,359
Jan 21, 202515.6715.7815.6215.7815.491.28%321,916
Jan 17, 202515.6615.7415.4815.5815.290.58%174,142
Jan 16, 202515.4015.5315.2915.4915.200.45%233,385