PIMCO Access Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	15.56	15.65	15.34	15.53	15.53	0.26%	221,984
Feb 26, 2026	15.58	15.69	15.45	15.49	15.49	-0.45%	141,136
Feb 25, 2026	15.45	15.69	15.45	15.56	15.56	0.26%	206,770
Feb 24, 2026	15.48	15.71	15.26	15.52	15.52	-0.51%	154,644
Feb 23, 2026	15.55	15.68	15.42	15.60	15.60	-	200,469
Feb 20, 2026	15.75	15.80	15.55	15.60	15.60	-1.20%	210,948
Feb 19, 2026	15.76	15.82	15.74	15.79	15.79	0.06%	102,196
Feb 18, 2026	15.88	15.88	15.70	15.78	15.78	0.19%	135,800
Feb 17, 2026	15.90	15.90	15.70	15.75	15.75	-0.51%	149,983
Feb 13, 2026	15.77	15.91	15.75	15.83	15.83	0.06%	125,171
Feb 12, 2026	15.95	15.95	15.75	15.82	15.82	-0.82%	106,398
Feb 11, 2026	15.96	15.99	15.88	15.95	15.80	-0.06%	152,281
Feb 10, 2026	15.81	15.97	15.80	15.96	15.81	1.01%	119,140
Feb 9, 2026	15.70	15.83	15.68	15.80	15.65	0.57%	155,897
Feb 6, 2026	15.66	15.84	15.60	15.71	15.56	-	231,351
Feb 5, 2026	15.85	15.89	15.67	15.71	15.56	-1.13%	240,703
Feb 4, 2026	16.00	16.04	15.85	15.89	15.74	-0.09%	160,423
Feb 3, 2026	16.05	16.05	15.88	15.91	15.76	-0.72%	157,246
Feb 2, 2026	15.97	16.09	15.97	16.02	15.87	-	218,577
Jan 30, 2026	15.90	16.02	15.86	16.02	15.87	0.50%	233,276
Jan 29, 2026	15.89	16.00	15.83	15.94	15.79	-	118,019
Jan 28, 2026	15.97	16.08	15.92	15.94	15.79	0.13%	220,557
Jan 27, 2026	15.92	15.96	15.85	15.92	15.77	0.19%	147,419
Jan 26, 2026	15.94	16.00	15.89	15.89	15.74	-0.25%	98,650
Jan 23, 2026	15.96	15.98	15.90	15.93	15.78	0.06%	136,093
Jan 22, 2026	15.94	15.96	15.85	15.92	15.77	0.32%	188,994
Jan 21, 2026	15.78	15.93	15.75	15.87	15.72	0.57%	172,970
Jan 20, 2026	15.74	15.88	15.70	15.78	15.63	-0.50%	253,402
Jan 16, 2026	15.79	15.95	15.68	15.86	15.71	0.57%	1,672,365
Jan 15, 2026	15.82	15.97	15.75	15.77	15.62	-0.19%	353,453
Jan 14, 2026	15.86	15.92	15.72	15.80	15.65	-0.13%	364,686
Jan 13, 2026	15.84	15.99	15.79	15.82	15.67	-1.19%	259,863
Jan 12, 2026	15.87	16.09	15.80	16.01	15.71	1.14%	468,294
Jan 9, 2026	15.79	15.83	15.70	15.83	15.54	0.83%	145,338
Jan 8, 2026	15.62	15.76	15.57	15.70	15.41	0.19%	239,401
Jan 7, 2026	15.43	15.72	15.38	15.67	15.38	1.42%	402,185
Jan 6, 2026	15.48	15.48	15.38	15.45	15.16	-	294,791
Jan 5, 2026	15.42	15.48	15.39	15.45	15.16	0.98%	355,829
Jan 2, 2026	15.37	15.38	15.23	15.30	15.02	-	374,126
Dec 31, 2025	15.32	15.54	15.28	15.30	15.02	-0.39%	239,628
Dec 30, 2025	15.25	15.36	15.23	15.36	15.07	0.79%	418,870
Dec 29, 2025	15.35	15.42	15.23	15.24	14.96	-0.97%	371,624
Dec 26, 2025	15.44	15.55	15.39	15.39	15.10	-0.52%	193,761
Dec 24, 2025	15.39	15.52	15.39	15.47	15.18	0.32%	73,751
Dec 23, 2025	15.39	15.45	15.38	15.42	15.13	0.19%	188,225
Dec 22, 2025	15.40	15.51	15.37	15.39	15.10	-0.19%	189,006
Dec 19, 2025	15.38	15.45	15.38	15.42	15.13	-0.19%	101,034
Dec 18, 2025	15.42	15.53	15.40	15.45	15.16	0.46%	162,215
Dec 17, 2025	15.50	15.55	15.38	15.38	15.09	-0.77%	173,854
Dec 16, 2025	15.40	15.58	15.40	15.50	15.21	0.52%	214,256