Skip to main content
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
16.42
-0.07 (-0.42%)
Nov 21, 2024, 1:16 PM EST - Market open

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.4116.5016.2716.4916.490.73%169,227
Nov 19, 202416.1016.4316.1016.3716.371.80%200,179
Nov 18, 202416.0716.1215.8416.0816.081.01%293,674
Nov 15, 202416.0016.1215.7015.9215.92-0.25%210,798
Nov 14, 202416.0016.1315.7915.9615.96-471,420
Nov 13, 202416.0516.1815.9115.9615.96-0.50%151,467
Nov 12, 202416.0816.1215.9316.0416.04-1.23%165,164
Nov 11, 202416.4316.4316.2016.2416.09-0.67%193,933
Nov 8, 202416.2316.3916.1916.3516.200.86%191,248
Nov 7, 202415.9216.2615.8916.2116.061.76%244,265
Nov 6, 202415.9015.9315.7715.9315.781.01%196,463
Nov 5, 202415.8415.8615.6615.7715.620.25%287,637
Nov 4, 202415.8015.9015.5815.7315.59-0.32%249,397
Nov 1, 202415.8415.9215.7115.7815.630.32%171,201
Oct 31, 202415.7415.8315.6315.7315.590.06%169,413
Oct 30, 202415.6915.7515.5915.7215.580.90%207,795
Oct 29, 202415.7515.8015.5415.5815.44-1.20%289,164
Oct 28, 202416.0816.1515.6915.7715.62-1.74%556,023
Oct 25, 202416.2516.3315.8616.0515.90-0.86%232,748
Oct 24, 202416.2516.4316.1616.1916.04-0.55%108,084
Oct 23, 202416.7216.7216.1716.2816.13-2.69%243,438
Oct 22, 202416.6516.7716.4316.7316.581.09%101,151
Oct 21, 202416.4316.5916.3816.5516.400.55%50,385
Oct 18, 202416.4416.5316.3616.4616.311.35%121,817
Oct 17, 202416.3316.4216.2416.2416.09-0.25%104,519
Oct 16, 202416.0916.3716.0916.2816.131.31%159,317
Oct 15, 202416.3616.4716.0316.0715.92-1.83%200,589
Oct 14, 202416.6316.7916.3716.3716.22-1.92%114,141
Oct 11, 202416.6516.7616.5916.6916.54-0.24%88,577
Oct 10, 202416.7816.8216.6916.7316.43-0.24%48,497
Oct 9, 202416.8716.8916.6616.7716.470.06%130,668
Oct 8, 202416.8716.9016.5516.7616.46-0.48%141,021
Oct 7, 202417.0817.0816.7216.8416.54-1.12%204,478
Oct 4, 202417.0117.0916.8917.0316.720.12%158,652
Oct 3, 202417.1517.1516.9417.0116.70-0.93%138,158
Oct 2, 202416.8417.2416.7617.1716.861.54%319,767
Oct 1, 202416.6916.9516.5716.9116.611.68%250,320
Sep 30, 202416.6316.6816.5516.6316.330.12%182,633
Sep 27, 202416.6016.7216.5816.6116.310.18%104,984
Sep 26, 202416.5516.6916.4516.5816.280.91%137,229
Sep 25, 202416.6116.6916.3216.4316.13-1.08%192,850
Sep 24, 202416.6216.6916.5016.6116.310.85%122,470
Sep 23, 202416.3916.5716.3916.4716.170.49%87,452
Sep 20, 202416.3716.5016.3016.3916.100.68%163,976
Sep 19, 202416.3116.4016.2316.2815.990.06%145,278
Sep 18, 202416.4516.5016.1616.2715.98-0.55%138,533
Sep 17, 202416.4616.6316.2516.3616.07-0.61%111,786
Sep 16, 202416.3516.5716.2416.4616.160.73%200,096
Sep 13, 202416.5016.5416.3416.3416.05-0.97%115,806
Sep 12, 202416.5416.5716.4116.5016.060.06%170,361
Sep 11, 202416.4516.5416.2816.4916.050.24%118,937
Sep 10, 202416.5316.5316.4016.4516.01-0.18%256,605
Sep 9, 202416.1916.6116.1016.4816.041.79%570,342
Sep 6, 202416.1516.3016.1516.1915.750.62%395,915
Sep 5, 202416.1516.1516.0016.0915.660.19%149,827
Sep 4, 202416.0116.1416.0016.0615.630.69%293,102
Sep 3, 202415.8916.0515.8315.9515.520.57%208,897
Aug 30, 202415.7815.8715.7815.8615.430.76%280,415
Aug 29, 202415.8215.8615.7015.7415.320.06%153,685
Aug 28, 202415.8815.8815.7315.7315.31-0.76%91,075
Aug 27, 202415.7015.8815.6615.8515.421.02%182,273
Aug 26, 202415.6515.7315.6115.6915.270.71%116,416
Aug 23, 202415.5415.7215.5115.5815.160.45%123,851
Aug 22, 202415.5015.6415.4815.5115.09-0.83%94,659
Aug 21, 202415.6515.7015.5815.6415.22-104,706
Aug 20, 202415.7815.7815.5215.6415.22-0.57%163,196
Aug 19, 202415.6015.7615.5915.7315.310.70%113,860
Aug 16, 202415.4415.6415.4415.6215.200.71%132,254
Aug 15, 202415.4115.5115.3315.5115.091.37%102,527
Aug 14, 202415.3515.3915.2515.3014.89-0.33%147,037
Aug 13, 202415.2515.3615.2515.3514.940.72%98,598
Aug 12, 202415.3015.3015.1115.2414.83-1.13%109,321
Aug 9, 202415.3415.4515.2715.4114.850.75%164,678
Aug 8, 202415.1915.3015.1415.3014.740.86%185,455
Aug 7, 202415.2315.4215.0915.1714.62-0.07%162,510
Aug 6, 202414.9915.1914.9715.1814.631.40%151,938
Aug 5, 202415.0515.1414.9014.9714.43-2.09%228,659
Aug 2, 202415.3515.4715.2015.2914.73-0.78%195,944
Aug 1, 202415.4915.5415.3715.4114.85-0.52%214,373
Jul 31, 202415.3615.5015.3415.4914.930.91%135,108
Jul 30, 202415.3915.3915.2215.3514.790.26%120,825
Jul 29, 202415.2815.3315.1815.3114.750.39%112,498
Jul 26, 202415.4015.4515.2315.2514.70-0.72%145,117
Jul 25, 202415.4315.6115.3115.3614.80-0.13%245,285
Jul 24, 202415.4915.5515.3415.3814.82-0.71%154,552
Jul 23, 202415.4015.4915.3315.4914.931.11%122,547
Jul 22, 202415.1915.3615.1215.3214.761.52%108,019
Jul 19, 202415.3015.3215.0615.0914.54-0.72%1,346,253
Jul 18, 202415.2615.3415.1615.2014.65-0.46%235,284
Jul 17, 202415.2715.4015.1715.2714.72-0.59%234,222
Jul 16, 202415.5015.5115.2115.3614.80-0.32%330,939
Jul 15, 202415.5515.5915.2515.4114.85-0.90%344,079
Jul 12, 202415.7115.7215.5215.5514.99-0.51%188,968
Jul 11, 202415.6415.6815.5415.6315.06-1.14%108,497
Jul 10, 202415.8315.8815.7115.8115.090.06%107,370
Jul 9, 202415.8315.8515.7115.8015.08-0.13%93,528
Jul 8, 202415.8015.9015.7415.8215.10-121,920
Jul 5, 202415.9516.0015.7615.8215.10-0.57%123,200
Jul 3, 202415.9916.0015.8315.9115.19-0.13%62,796
Jul 2, 202415.9016.0015.7815.9315.210.38%103,144