PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
16.17
+0.01 (0.06%)
Sep 4, 2025, 3:02 PM - Market open
PIMCO Access Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.18 | 16.22 | 16.14 | 16.18 | - | 0.12% | 88,922 |
| Sep 3, 2025 | 16.13 | 16.16 | 16.07 | 16.16 | 16.16 | 0.37% | 134,571 |
| Sep 2, 2025 | 16.03 | 16.13 | 16.00 | 16.10 | 16.10 | 0.12% | 279,048 |
| Aug 29, 2025 | 16.00 | 16.08 | 15.99 | 16.08 | 16.08 | 0.63% | 161,993 |
| Aug 28, 2025 | 15.95 | 16.03 | 15.89 | 15.98 | 15.98 | 0.08% | 143,884 |
| Aug 27, 2025 | 15.91 | 16.06 | 15.88 | 15.97 | 15.97 | 0.30% | 189,174 |
| Aug 26, 2025 | 15.85 | 15.96 | 15.83 | 15.92 | 15.92 | 0.82% | 133,977 |
| Aug 25, 2025 | 15.83 | 15.87 | 15.75 | 15.79 | 15.79 | -0.13% | 153,333 |
| Aug 22, 2025 | 15.75 | 15.81 | 15.61 | 15.81 | 15.81 | 0.70% | 149,854 |
| Aug 21, 2025 | 15.56 | 15.70 | 15.56 | 15.70 | 15.70 | 1.23% | 175,056 |
| Aug 20, 2025 | 15.50 | 15.57 | 15.46 | 15.51 | 15.51 | -0.06% | 114,138 |
| Aug 19, 2025 | 15.58 | 15.64 | 15.51 | 15.52 | 15.52 | -0.39% | 99,765 |
| Aug 18, 2025 | 15.61 | 15.66 | 15.56 | 15.58 | 15.58 | 0.06% | 89,577 |
| Aug 15, 2025 | 15.60 | 15.63 | 15.57 | 15.57 | 15.57 | -0.38% | 104,081 |
| Aug 14, 2025 | 15.64 | 15.64 | 15.59 | 15.63 | 15.63 | 0.06% | 103,873 |
| Aug 13, 2025 | 15.63 | 15.64 | 15.56 | 15.62 | 15.62 | - | 99,187 |
| Aug 12, 2025 | 15.65 | 15.65 | 15.57 | 15.62 | 15.62 | -0.06% | 140,586 |
| Aug 11, 2025 | 15.57 | 15.63 | 15.56 | 15.63 | 15.63 | -0.27% | 166,830 |
| Aug 8, 2025 | 15.66 | 15.72 | 15.65 | 15.67 | 15.52 | 0.08% | 106,189 |
| Aug 7, 2025 | 15.66 | 15.71 | 15.63 | 15.66 | 15.51 | 0.06% | 118,800 |
| Aug 6, 2025 | 15.69 | 15.73 | 15.62 | 15.65 | 15.50 | -0.32% | 164,454 |
| Aug 5, 2025 | 15.71 | 15.77 | 15.68 | 15.70 | 15.55 | 0.06% | 116,733 |
| Aug 4, 2025 | 15.67 | 15.75 | 15.64 | 15.69 | 15.54 | 0.32% | 208,927 |
| Aug 1, 2025 | 15.58 | 15.64 | 15.52 | 15.64 | 15.49 | 0.58% | 259,727 |
| Jul 31, 2025 | 15.51 | 15.58 | 15.50 | 15.55 | 15.40 | 0.13% | 146,518 |
| Jul 30, 2025 | 15.42 | 15.56 | 15.40 | 15.53 | 15.38 | 0.52% | 192,746 |
| Jul 29, 2025 | 15.45 | 15.45 | 15.35 | 15.45 | 15.30 | 0.39% | 195,030 |
| Jul 28, 2025 | 15.23 | 15.40 | 15.23 | 15.39 | 15.24 | 1.05% | 194,989 |
| Jul 25, 2025 | 15.25 | 15.28 | 15.20 | 15.23 | 15.09 | -0.13% | 174,111 |
| Jul 24, 2025 | 15.17 | 15.25 | 15.15 | 15.25 | 15.11 | 0.66% | 108,877 |
| Jul 23, 2025 | 15.23 | 15.23 | 15.11 | 15.15 | 15.01 | -0.33% | 126,716 |
| Jul 22, 2025 | 15.15 | 15.20 | 15.09 | 15.20 | 15.06 | 0.80% | 205,540 |
| Jul 21, 2025 | 15.15 | 15.15 | 15.02 | 15.08 | 14.94 | -0.13% | 222,570 |
| Jul 18, 2025 | 15.05 | 15.14 | 15.05 | 15.10 | 14.96 | 0.33% | 179,298 |
| Jul 17, 2025 | 15.03 | 15.05 | 14.98 | 15.05 | 14.91 | 0.53% | 190,553 |
| Jul 16, 2025 | 15.00 | 15.07 | 14.95 | 14.97 | 14.83 | -0.33% | 163,017 |
| Jul 15, 2025 | 15.05 | 15.09 | 15.00 | 15.02 | 14.88 | 0.13% | 205,997 |
| Jul 14, 2025 | 15.11 | 15.11 | 14.96 | 15.00 | 14.86 | -0.60% | 228,195 |
| Jul 11, 2025 | 15.02 | 15.10 | 15.00 | 15.09 | 14.95 | -0.46% | 206,169 |
| Jul 10, 2025 | 15.12 | 15.18 | 15.12 | 15.16 | 14.87 | 0.07% | 268,257 |
| Jul 9, 2025 | 15.15 | 15.18 | 15.12 | 15.15 | 14.86 | 0.13% | 303,380 |
| Jul 8, 2025 | 15.16 | 15.19 | 15.12 | 15.13 | 14.84 | 0.20% | 178,232 |
| Jul 7, 2025 | 15.14 | 15.18 | 15.05 | 15.10 | 14.81 | -0.33% | 167,824 |
| Jul 3, 2025 | 15.12 | 15.20 | 15.12 | 15.15 | 14.86 | 0.07% | 72,944 |
| Jul 2, 2025 | 15.11 | 15.19 | 15.06 | 15.14 | 14.85 | 0.26% | 324,370 |
| Jul 1, 2025 | 15.07 | 15.12 | 15.05 | 15.10 | 14.81 | -0.07% | 336,740 |
| Jun 30, 2025 | 15.18 | 15.19 | 15.09 | 15.11 | 14.82 | -0.33% | 270,028 |
| Jun 27, 2025 | 15.14 | 15.21 | 15.12 | 15.16 | 14.87 | 0.13% | 131,607 |
| Jun 26, 2025 | 15.19 | 15.23 | 15.13 | 15.14 | 14.85 | -0.33% | 161,241 |
| Jun 25, 2025 | 15.20 | 15.20 | 15.12 | 15.19 | 14.90 | 0.53% | 108,248 |