PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
16.52
+0.06 (0.36%)
Oct 8, 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 |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.50 | 16.52 | 16.42 | 16.52 | 16.52 | 0.36% | 130,559 |
| Oct 7, 2025 | 16.45 | 16.48 | 16.42 | 16.46 | 16.46 | 0.18% | 110,474 |
| Oct 6, 2025 | 16.40 | 16.46 | 16.37 | 16.43 | 16.43 | 0.18% | 177,473 |
| Oct 3, 2025 | 16.43 | 16.44 | 16.29 | 16.40 | 16.40 | 0.06% | 106,962 |
| Oct 2, 2025 | 16.44 | 16.44 | 16.29 | 16.39 | 16.39 | 0.24% | 151,836 |
| Oct 1, 2025 | 16.30 | 16.40 | 16.25 | 16.35 | 16.35 | 0.49% | 162,666 |
| Sep 30, 2025 | 16.17 | 16.27 | 16.10 | 16.27 | 16.27 | 0.87% | 199,790 |
| Sep 29, 2025 | 16.15 | 16.16 | 16.07 | 16.13 | 16.13 | 0.12% | 104,455 |
| Sep 26, 2025 | 16.12 | 16.12 | 16.05 | 16.11 | 16.11 | 0.31% | 114,906 |
| Sep 25, 2025 | 16.09 | 16.15 | 16.05 | 16.06 | 16.06 | -0.68% | 193,117 |
| Sep 24, 2025 | 16.22 | 16.29 | 16.13 | 16.17 | 16.17 | -0.37% | 81,878 |
| Sep 23, 2025 | 16.22 | 16.29 | 16.14 | 16.23 | 16.23 | 0.19% | 106,183 |
| Sep 22, 2025 | 16.19 | 16.20 | 16.06 | 16.20 | 16.20 | 0.12% | 135,046 |
| Sep 19, 2025 | 16.14 | 16.31 | 16.08 | 16.18 | 16.18 | 0.06% | 67,475 |
| Sep 18, 2025 | 15.97 | 16.17 | 15.97 | 16.17 | 16.17 | 0.87% | 161,373 |
| Sep 17, 2025 | 16.10 | 16.18 | 16.00 | 16.03 | 16.03 | -0.12% | 154,449 |
| Sep 16, 2025 | 16.10 | 16.10 | 16.02 | 16.05 | 16.05 | -0.37% | 154,836 |
| Sep 15, 2025 | 16.30 | 16.31 | 16.10 | 16.11 | 16.11 | -0.92% | 239,933 |
| Sep 12, 2025 | 16.31 | 16.32 | 16.24 | 16.26 | 16.26 | -0.97% | 137,201 |
| Sep 11, 2025 | 16.43 | 16.46 | 16.37 | 16.42 | 16.27 | 0.55% | 224,782 |
| Sep 10, 2025 | 16.32 | 16.37 | 16.29 | 16.33 | 16.18 | 0.33% | 162,419 |
| Sep 9, 2025 | 16.29 | 16.32 | 16.24 | 16.28 | 16.13 | 0.22% | 131,358 |
| Sep 8, 2025 | 16.24 | 16.26 | 16.20 | 16.24 | 16.09 | 0.31% | 151,860 |
| Sep 5, 2025 | 16.25 | 16.25 | 16.17 | 16.19 | 16.04 | 0.12% | 133,122 |
| Sep 4, 2025 | 16.18 | 16.22 | 16.14 | 16.17 | 16.02 | 0.06% | 129,901 |
| Sep 3, 2025 | 16.13 | 16.16 | 16.07 | 16.16 | 16.01 | 0.37% | 134,571 |
| Sep 2, 2025 | 16.03 | 16.13 | 16.00 | 16.10 | 15.95 | 0.12% | 279,048 |
| Aug 29, 2025 | 16.00 | 16.08 | 15.99 | 16.08 | 15.93 | 0.63% | 161,993 |
| Aug 28, 2025 | 15.95 | 16.03 | 15.89 | 15.98 | 15.84 | 0.08% | 143,884 |
| Aug 27, 2025 | 15.91 | 16.06 | 15.88 | 15.97 | 15.82 | 0.30% | 189,174 |
| Aug 26, 2025 | 15.85 | 15.96 | 15.83 | 15.92 | 15.78 | 0.82% | 133,977 |
| Aug 25, 2025 | 15.83 | 15.87 | 15.75 | 15.79 | 15.65 | -0.13% | 153,333 |
| Aug 22, 2025 | 15.75 | 15.81 | 15.61 | 15.81 | 15.67 | 0.70% | 149,854 |
| Aug 21, 2025 | 15.56 | 15.70 | 15.56 | 15.70 | 15.56 | 1.23% | 175,056 |
| Aug 20, 2025 | 15.50 | 15.57 | 15.46 | 15.51 | 15.37 | -0.06% | 114,138 |
| Aug 19, 2025 | 15.58 | 15.64 | 15.51 | 15.52 | 15.38 | -0.39% | 99,765 |
| Aug 18, 2025 | 15.61 | 15.66 | 15.56 | 15.58 | 15.44 | 0.06% | 89,577 |
| Aug 15, 2025 | 15.60 | 15.63 | 15.57 | 15.57 | 15.43 | -0.38% | 104,081 |
| Aug 14, 2025 | 15.64 | 15.64 | 15.59 | 15.63 | 15.49 | 0.06% | 103,873 |
| Aug 13, 2025 | 15.63 | 15.64 | 15.56 | 15.62 | 15.48 | - | 99,187 |
| Aug 12, 2025 | 15.65 | 15.65 | 15.57 | 15.62 | 15.48 | -0.06% | 140,586 |
| Aug 11, 2025 | 15.57 | 15.63 | 15.56 | 15.63 | 15.49 | -0.27% | 166,830 |
| Aug 8, 2025 | 15.66 | 15.72 | 15.65 | 15.67 | 15.38 | 0.08% | 106,189 |
| Aug 7, 2025 | 15.66 | 15.71 | 15.63 | 15.66 | 15.37 | 0.06% | 118,800 |
| Aug 6, 2025 | 15.69 | 15.73 | 15.62 | 15.65 | 15.36 | -0.32% | 164,454 |
| Aug 5, 2025 | 15.71 | 15.77 | 15.68 | 15.70 | 15.41 | 0.06% | 116,733 |
| Aug 4, 2025 | 15.67 | 15.75 | 15.64 | 15.69 | 15.40 | 0.32% | 208,927 |
| Aug 1, 2025 | 15.58 | 15.64 | 15.52 | 15.64 | 15.35 | 0.58% | 259,727 |
| Jul 31, 2025 | 15.51 | 15.58 | 15.50 | 15.55 | 15.26 | 0.13% | 146,518 |
| Jul 30, 2025 | 15.42 | 15.56 | 15.40 | 15.53 | 15.24 | 0.52% | 192,746 |