PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
15.96
0.00 (0.00%)
Oct 30, 2025, 11:24 AM EDT - Market open

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202515.9016.0115.8815.9615.960.57%196,280
Oct 28, 202515.8515.9915.7715.8715.87-0.06%168,801
Oct 27, 202515.9316.0315.5515.8815.880.44%595,988
Oct 24, 202515.7115.9515.5015.8115.810.64%119,271
Oct 23, 202515.5515.7515.5215.7115.710.96%146,694
Oct 22, 202515.5715.6415.4215.5615.560.13%302,442
Oct 21, 202515.1515.6015.1115.5415.542.24%361,064
Oct 20, 202515.6815.8015.1815.2015.20-3.92%730,303
Oct 17, 202515.9116.0515.4615.8215.82-1.06%329,600
Oct 16, 202516.0316.2415.9115.9915.99-0.56%109,962
Oct 15, 202516.1816.2716.0516.0816.08-0.31%135,261
Oct 14, 202516.1816.1915.9816.1316.13-1.41%108,758
Oct 13, 202516.4016.4416.2716.3616.210.62%95,573
Oct 10, 202516.4616.5016.2316.2616.11-1.22%158,921
Oct 9, 202516.5216.5616.4016.4616.31-0.36%103,158
Oct 8, 202516.5016.5216.4216.5216.370.36%130,559
Oct 7, 202516.4516.4816.4216.4616.310.18%110,474
Oct 6, 202516.4016.4616.3716.4316.280.18%177,473
Oct 3, 202516.4316.4416.2916.4016.250.06%106,962
Oct 2, 202516.4416.4416.2916.3916.240.24%151,836
Oct 1, 202516.3016.4016.2516.3516.200.49%162,666
Sep 30, 202516.1716.2716.1016.2716.120.87%199,790
Sep 29, 202516.1516.1616.0716.1315.980.12%104,455
Sep 26, 202516.1216.1216.0516.1115.960.31%114,906
Sep 25, 202516.0916.1516.0516.0615.91-0.68%193,117
Sep 24, 202516.2216.2916.1316.1716.02-0.37%81,878
Sep 23, 202516.2216.2916.1416.2316.080.19%106,183
Sep 22, 202516.1916.2016.0616.2016.050.12%135,046
Sep 19, 202516.1416.3116.0816.1816.030.06%67,475
Sep 18, 202515.9716.1715.9716.1716.020.87%161,373
Sep 17, 202516.1016.1816.0016.0315.88-0.12%154,449
Sep 16, 202516.1016.1016.0216.0515.90-0.37%154,836
Sep 15, 202516.3016.3116.1016.1115.96-0.92%239,933
Sep 12, 202516.3116.3216.2416.2616.11-0.97%137,201
Sep 11, 202516.4316.4616.3716.4216.120.55%224,782
Sep 10, 202516.3216.3716.2916.3316.030.33%162,419
Sep 9, 202516.2916.3216.2416.2815.980.22%131,358
Sep 8, 202516.2416.2616.2016.2415.940.31%151,860
Sep 5, 202516.2516.2516.1716.1915.900.12%133,122
Sep 4, 202516.1816.2216.1416.1715.880.06%129,901
Sep 3, 202516.1316.1616.0716.1615.870.37%134,571
Sep 2, 202516.0316.1316.0016.1015.810.12%279,048
Aug 29, 202516.0016.0815.9916.0815.790.63%161,993
Aug 28, 202515.9516.0315.8915.9815.690.08%143,884
Aug 27, 202515.9116.0615.8815.9715.680.30%189,174
Aug 26, 202515.8515.9615.8315.9215.630.82%133,977
Aug 25, 202515.8315.8715.7515.7915.50-0.13%153,333
Aug 22, 202515.7515.8115.6115.8115.520.70%149,854
Aug 21, 202515.5615.7015.5615.7015.411.23%175,056
Aug 20, 202515.5015.5715.4615.5115.23-0.06%114,138