PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
15.96
0.00 (0.00%)
Oct 30, 2025, 11:24 AM EDT - Market open
PIMCO Access Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 15.90 | 16.01 | 15.88 | 15.96 | 15.96 | 0.57% | 196,280 |
| Oct 28, 2025 | 15.85 | 15.99 | 15.77 | 15.87 | 15.87 | -0.06% | 168,801 |
| Oct 27, 2025 | 15.93 | 16.03 | 15.55 | 15.88 | 15.88 | 0.44% | 595,988 |
| Oct 24, 2025 | 15.71 | 15.95 | 15.50 | 15.81 | 15.81 | 0.64% | 119,271 |
| Oct 23, 2025 | 15.55 | 15.75 | 15.52 | 15.71 | 15.71 | 0.96% | 146,694 |
| Oct 22, 2025 | 15.57 | 15.64 | 15.42 | 15.56 | 15.56 | 0.13% | 302,442 |
| Oct 21, 2025 | 15.15 | 15.60 | 15.11 | 15.54 | 15.54 | 2.24% | 361,064 |
| Oct 20, 2025 | 15.68 | 15.80 | 15.18 | 15.20 | 15.20 | -3.92% | 730,303 |
| Oct 17, 2025 | 15.91 | 16.05 | 15.46 | 15.82 | 15.82 | -1.06% | 329,600 |
| Oct 16, 2025 | 16.03 | 16.24 | 15.91 | 15.99 | 15.99 | -0.56% | 109,962 |
| Oct 15, 2025 | 16.18 | 16.27 | 16.05 | 16.08 | 16.08 | -0.31% | 135,261 |
| Oct 14, 2025 | 16.18 | 16.19 | 15.98 | 16.13 | 16.13 | -1.41% | 108,758 |
| Oct 13, 2025 | 16.40 | 16.44 | 16.27 | 16.36 | 16.21 | 0.62% | 95,573 |
| Oct 10, 2025 | 16.46 | 16.50 | 16.23 | 16.26 | 16.11 | -1.22% | 158,921 |
| Oct 9, 2025 | 16.52 | 16.56 | 16.40 | 16.46 | 16.31 | -0.36% | 103,158 |
| Oct 8, 2025 | 16.50 | 16.52 | 16.42 | 16.52 | 16.37 | 0.36% | 130,559 |
| Oct 7, 2025 | 16.45 | 16.48 | 16.42 | 16.46 | 16.31 | 0.18% | 110,474 |
| Oct 6, 2025 | 16.40 | 16.46 | 16.37 | 16.43 | 16.28 | 0.18% | 177,473 |
| Oct 3, 2025 | 16.43 | 16.44 | 16.29 | 16.40 | 16.25 | 0.06% | 106,962 |
| Oct 2, 2025 | 16.44 | 16.44 | 16.29 | 16.39 | 16.24 | 0.24% | 151,836 |
| Oct 1, 2025 | 16.30 | 16.40 | 16.25 | 16.35 | 16.20 | 0.49% | 162,666 |
| Sep 30, 2025 | 16.17 | 16.27 | 16.10 | 16.27 | 16.12 | 0.87% | 199,790 |
| Sep 29, 2025 | 16.15 | 16.16 | 16.07 | 16.13 | 15.98 | 0.12% | 104,455 |
| Sep 26, 2025 | 16.12 | 16.12 | 16.05 | 16.11 | 15.96 | 0.31% | 114,906 |
| Sep 25, 2025 | 16.09 | 16.15 | 16.05 | 16.06 | 15.91 | -0.68% | 193,117 |
| Sep 24, 2025 | 16.22 | 16.29 | 16.13 | 16.17 | 16.02 | -0.37% | 81,878 |
| Sep 23, 2025 | 16.22 | 16.29 | 16.14 | 16.23 | 16.08 | 0.19% | 106,183 |
| Sep 22, 2025 | 16.19 | 16.20 | 16.06 | 16.20 | 16.05 | 0.12% | 135,046 |
| Sep 19, 2025 | 16.14 | 16.31 | 16.08 | 16.18 | 16.03 | 0.06% | 67,475 |
| Sep 18, 2025 | 15.97 | 16.17 | 15.97 | 16.17 | 16.02 | 0.87% | 161,373 |
| Sep 17, 2025 | 16.10 | 16.18 | 16.00 | 16.03 | 15.88 | -0.12% | 154,449 |
| Sep 16, 2025 | 16.10 | 16.10 | 16.02 | 16.05 | 15.90 | -0.37% | 154,836 |
| Sep 15, 2025 | 16.30 | 16.31 | 16.10 | 16.11 | 15.96 | -0.92% | 239,933 |
| Sep 12, 2025 | 16.31 | 16.32 | 16.24 | 16.26 | 16.11 | -0.97% | 137,201 |
| Sep 11, 2025 | 16.43 | 16.46 | 16.37 | 16.42 | 16.12 | 0.55% | 224,782 |
| Sep 10, 2025 | 16.32 | 16.37 | 16.29 | 16.33 | 16.03 | 0.33% | 162,419 |
| Sep 9, 2025 | 16.29 | 16.32 | 16.24 | 16.28 | 15.98 | 0.22% | 131,358 |
| Sep 8, 2025 | 16.24 | 16.26 | 16.20 | 16.24 | 15.94 | 0.31% | 151,860 |
| Sep 5, 2025 | 16.25 | 16.25 | 16.17 | 16.19 | 15.90 | 0.12% | 133,122 |
| Sep 4, 2025 | 16.18 | 16.22 | 16.14 | 16.17 | 15.88 | 0.06% | 129,901 |
| Sep 3, 2025 | 16.13 | 16.16 | 16.07 | 16.16 | 15.87 | 0.37% | 134,571 |
| Sep 2, 2025 | 16.03 | 16.13 | 16.00 | 16.10 | 15.81 | 0.12% | 279,048 |
| Aug 29, 2025 | 16.00 | 16.08 | 15.99 | 16.08 | 15.79 | 0.63% | 161,993 |
| Aug 28, 2025 | 15.95 | 16.03 | 15.89 | 15.98 | 15.69 | 0.08% | 143,884 |
| Aug 27, 2025 | 15.91 | 16.06 | 15.88 | 15.97 | 15.68 | 0.30% | 189,174 |
| Aug 26, 2025 | 15.85 | 15.96 | 15.83 | 15.92 | 15.63 | 0.82% | 133,977 |
| Aug 25, 2025 | 15.83 | 15.87 | 15.75 | 15.79 | 15.50 | -0.13% | 153,333 |
| Aug 22, 2025 | 15.75 | 15.81 | 15.61 | 15.81 | 15.52 | 0.70% | 149,854 |
| Aug 21, 2025 | 15.56 | 15.70 | 15.56 | 15.70 | 15.41 | 1.23% | 175,056 |
| Aug 20, 2025 | 15.50 | 15.57 | 15.46 | 15.51 | 15.23 | -0.06% | 114,138 |