PIMCO Access Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.66	15.84	15.60	15.71	15.71	-	231,351
Feb 5, 2026	15.85	15.89	15.67	15.71	15.71	-1.13%	240,544
Feb 4, 2026	16.00	16.04	15.85	15.89	15.89	-0.09%	160,422
Feb 3, 2026	16.05	16.05	15.88	15.91	15.91	-0.72%	157,234
Feb 2, 2026	15.97	16.09	15.97	16.02	16.02	-	218,577
Jan 30, 2026	15.90	16.02	15.86	16.02	16.02	0.50%	233,136
Jan 29, 2026	15.89	16.00	15.83	15.94	15.94	-	118,019
Jan 28, 2026	15.97	16.08	15.92	15.94	15.94	0.13%	220,557
Jan 27, 2026	15.92	15.96	15.85	15.92	15.92	0.19%	147,414
Jan 26, 2026	15.94	16.00	15.89	15.89	15.89	-0.25%	98,650
Jan 23, 2026	15.96	15.98	15.90	15.93	15.93	0.06%	135,919
Jan 22, 2026	15.94	15.96	15.85	15.92	15.92	0.32%	188,494
Jan 21, 2026	15.78	15.93	15.75	15.87	15.87	0.57%	172,820
Jan 20, 2026	15.74	15.88	15.70	15.78	15.78	-0.50%	253,402
Jan 16, 2026	15.79	15.95	15.68	15.86	15.86	0.57%	1,672,365
Jan 15, 2026	15.82	15.97	15.75	15.77	15.77	-0.19%	353,198
Jan 14, 2026	15.86	15.92	15.72	15.80	15.80	-0.13%	364,686
Jan 13, 2026	15.84	15.99	15.79	15.82	15.82	-1.19%	259,863
Jan 12, 2026	15.87	16.09	15.80	16.01	15.86	1.14%	468,294
Jan 9, 2026	15.79	15.83	15.70	15.83	15.68	0.83%	145,338
Jan 8, 2026	15.62	15.76	15.57	15.70	15.55	0.19%	239,401
Jan 7, 2026	15.43	15.72	15.38	15.67	15.52	1.42%	402,185
Jan 6, 2026	15.48	15.48	15.38	15.45	15.31	-	294,791
Jan 5, 2026	15.42	15.48	15.39	15.45	15.31	0.98%	355,829
Jan 2, 2026	15.37	15.38	15.23	15.30	15.16	-	374,126
Dec 31, 2025	15.32	15.54	15.28	15.30	15.16	-0.39%	239,628
Dec 30, 2025	15.25	15.36	15.23	15.36	15.22	0.79%	418,870
Dec 29, 2025	15.35	15.42	15.23	15.24	15.10	-0.97%	371,624
Dec 26, 2025	15.44	15.55	15.39	15.39	15.25	-0.52%	193,761
Dec 24, 2025	15.39	15.52	15.39	15.47	15.33	0.32%	73,751
Dec 23, 2025	15.39	15.45	15.38	15.42	15.28	0.19%	188,225
Dec 22, 2025	15.40	15.51	15.37	15.39	15.25	-0.19%	189,006
Dec 19, 2025	15.38	15.45	15.38	15.42	15.28	-0.19%	101,034
Dec 18, 2025	15.42	15.53	15.40	15.45	15.31	0.46%	162,215
Dec 17, 2025	15.50	15.55	15.38	15.38	15.24	-0.77%	173,854
Dec 16, 2025	15.40	15.58	15.40	15.50	15.36	0.52%	214,256
Dec 15, 2025	15.46	15.49	15.34	15.42	15.28	0.33%	177,188
Dec 12, 2025	15.35	15.50	15.33	15.37	15.23	-0.71%	179,881
Dec 11, 2025	15.51	15.59	15.45	15.48	15.34	-1.53%	168,440
Dec 10, 2025	15.81	15.81	15.66	15.72	15.43	-0.19%	109,945
Dec 9, 2025	15.89	15.89	15.73	15.75	15.45	-0.25%	175,594
Dec 8, 2025	15.86	15.88	15.75	15.79	15.49	-0.44%	234,481
Dec 5, 2025	15.91	15.98	15.86	15.86	15.56	-0.75%	157,215
Dec 4, 2025	16.04	16.05	15.96	15.98	15.68	-0.44%	162,845
Dec 3, 2025	15.98	16.10	15.98	16.05	15.75	-	163,291
Dec 2, 2025	15.98	16.10	15.98	16.05	15.75	0.31%	130,250
Dec 1, 2025	16.03	16.10	15.96	16.00	15.70	-0.19%	222,037
Nov 28, 2025	15.95	16.04	15.89	16.03	15.73	0.50%	86,380
Nov 26, 2025	15.89	15.99	15.79	15.95	15.65	1.08%	138,875
Nov 25, 2025	15.57	15.91	15.55	15.78	15.48	1.15%	202,232