Skip to main content
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
16.58
+0.15 (0.91%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202416.5516.6916.4516.5816.580.91%137,227
Sep 25, 202416.6116.6916.3216.4316.43-1.08%192,850
Sep 24, 202416.6216.6916.5016.6116.610.85%122,470
Sep 23, 202416.3916.5716.3916.4716.470.49%87,452
Sep 20, 202416.3716.5016.3016.3916.390.68%163,976
Sep 19, 202416.3116.4016.2316.2816.280.06%145,278
Sep 18, 202416.4516.5016.1616.2716.27-0.55%138,533
Sep 17, 202416.4616.6316.2516.3616.36-0.61%111,786
Sep 16, 202416.3516.5716.2416.4616.460.73%200,096
Sep 13, 202416.5016.5416.3416.3416.34-0.97%115,806
Sep 12, 202416.5416.5716.4116.5016.350.06%170,361
Sep 11, 202416.4516.5416.2816.4916.340.24%118,937
Sep 10, 202416.5316.5316.4016.4516.30-0.18%256,605
Sep 9, 202416.1916.6116.1016.4816.331.79%570,342
Sep 6, 202416.1516.3016.1516.1916.040.62%395,915
Sep 5, 202416.1516.1516.0016.0915.940.19%149,827
Sep 4, 202416.0116.1416.0016.0615.910.69%293,102
Sep 3, 202415.8916.0515.8315.9515.810.57%208,897
Aug 30, 202415.7815.8715.7815.8615.720.76%280,415
Aug 29, 202415.8215.8615.7015.7415.600.06%153,685
Aug 28, 202415.8815.8815.7315.7315.59-0.76%91,075
Aug 27, 202415.7015.8815.6615.8515.711.02%182,273
Aug 26, 202415.6515.7315.6115.6915.550.71%116,416
Aug 23, 202415.5415.7215.5115.5815.440.45%123,851
Aug 22, 202415.5015.6415.4815.5115.37-0.83%94,659
Aug 21, 202415.6515.7015.5815.6415.50-104,706
Aug 20, 202415.7815.7815.5215.6415.50-0.57%163,196
Aug 19, 202415.6015.7615.5915.7315.590.70%113,860
Aug 16, 202415.4415.6415.4415.6215.480.71%132,254
Aug 15, 202415.4115.5115.3315.5115.371.37%102,527
Aug 14, 202415.3515.3915.2515.3015.16-0.33%147,037
Aug 13, 202415.2515.3615.2515.3515.210.72%98,598
Aug 12, 202415.3015.3015.1115.2415.10-1.13%109,321
Aug 9, 202415.3415.4515.2715.4115.130.75%164,678
Aug 8, 202415.1915.3015.1415.3015.010.86%185,455
Aug 7, 202415.2315.4215.0915.1714.89-0.07%162,510
Aug 6, 202414.9915.1914.9715.1814.901.40%151,938
Aug 5, 202415.0515.1414.9014.9714.69-2.09%228,659
Aug 2, 202415.3515.4715.2015.2915.00-0.78%195,944
Aug 1, 202415.4915.5415.3715.4115.12-0.52%214,373
Jul 31, 202415.3615.5015.3415.4915.200.91%135,108
Jul 30, 202415.3915.3915.2215.3515.060.26%120,825
Jul 29, 202415.2815.3315.1815.3115.020.39%112,498
Jul 26, 202415.4015.4515.2315.2514.97-0.72%145,117
Jul 25, 202415.4315.6115.3115.3615.07-0.13%245,285
Jul 24, 202415.4915.5515.3415.3815.09-0.71%154,552
Jul 23, 202415.4015.4915.3315.4915.201.11%122,547
Jul 22, 202415.1915.3615.1215.3215.031.52%108,019
Jul 19, 202415.3015.3215.0615.0914.81-0.72%1,346,253
Jul 18, 202415.2615.3415.1615.2014.92-0.46%235,284
Jul 17, 202415.2715.4015.1715.2714.99-0.59%234,222
Jul 16, 202415.5015.5115.2115.3615.07-0.32%330,939
Jul 15, 202415.5515.5915.2515.4115.12-0.90%344,079
Jul 12, 202415.7115.7215.5215.5515.26-0.51%188,968
Jul 11, 202415.6415.6815.5415.6315.34-1.14%108,497
Jul 10, 202415.8315.8815.7115.8115.370.06%107,370
Jul 9, 202415.8315.8515.7115.8015.36-0.13%93,528
Jul 8, 202415.8015.9015.7415.8215.38-121,920
Jul 5, 202415.9516.0015.7615.8215.38-0.57%123,200
Jul 3, 202415.9916.0015.8315.9115.47-0.13%62,796
Jul 2, 202415.9016.0015.7815.9315.480.38%103,144
Jul 1, 202415.9015.9815.7115.8715.430.38%158,113
Jun 28, 202415.8015.8515.7615.8115.370.70%66,818
Jun 27, 202415.7415.7815.6615.7015.260.45%41,766
Jun 26, 202415.8015.8015.5315.6315.19-0.95%192,779
Jun 25, 202415.8815.9515.7315.7815.34-0.44%108,872
Jun 24, 202415.7515.9515.7315.8515.410.25%52,546
Jun 21, 202415.7315.8415.6815.8115.370.70%95,241
Jun 20, 202415.7415.8915.6815.7015.26-0.82%107,989
Jun 18, 202415.7915.9115.7015.8315.390.06%116,708
Jun 17, 202415.7915.8615.6715.8215.380.19%137,039
Jun 14, 202415.8815.9415.7715.7915.35-0.69%61,181
Jun 13, 202415.7615.9515.7415.9015.46-0.19%118,766
Jun 12, 202416.1016.1015.8515.9315.34-0.44%82,776
Jun 11, 202416.0216.0915.9316.0015.410.31%83,446
Jun 10, 202415.8915.9515.8315.9515.360.69%83,109
Jun 7, 202415.7215.9215.6515.8415.250.51%113,443
Jun 6, 202415.8915.9015.6315.7615.18-0.76%176,868
Jun 5, 202415.8815.9415.8015.8815.290.70%128,394
Jun 4, 202415.6615.8815.6615.7715.190.83%135,293
Jun 3, 202415.9015.9015.5815.6415.06-0.76%182,866
May 31, 202415.5215.7615.5215.7615.181.64%179,109
May 30, 202415.6215.7615.4215.5114.93-0.61%184,331
May 29, 202415.6815.7515.5215.6015.02-0.64%123,893
May 28, 202415.7215.8915.6615.7015.12-0.13%100,961
May 24, 202415.9215.9915.7115.7215.14-0.95%82,423
May 23, 202416.1516.1515.8215.8715.28-1.73%116,035
May 22, 202415.9816.1715.9816.1515.550.69%107,204
May 21, 202415.9016.0415.9016.0415.450.75%101,328
May 20, 202415.9315.9815.8315.9215.330.25%208,259
May 17, 202415.8315.9515.8315.8815.290.19%47,456
May 16, 202415.8515.9215.7515.8515.260.51%157,502
May 15, 202415.6715.8215.6715.7715.190.77%74,459
May 14, 202415.5615.7115.5615.6515.07-0.45%156,319
May 13, 202415.7315.8615.6115.7215.140.26%201,521
May 10, 202415.5215.7815.4615.6815.10-0.19%100,627
May 9, 202415.7315.8215.6015.7114.99-0.13%132,448
May 8, 202415.8015.9015.7315.7315.01-0.63%122,406
May 7, 202415.9516.1015.8115.8315.10-1.12%104,597
May 6, 202416.2016.2015.9216.0115.27-0.62%136,604