PIMCO Access Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	14.38	14.55	14.29	14.35	14.35	-1.03%	225,482
Mar 18, 2026	14.57	14.66	14.47	14.50	14.50	-0.96%	161,785
Mar 17, 2026	14.63	14.85	14.61	14.64	14.64	0.27%	138,488
Mar 16, 2026	14.53	14.65	14.53	14.60	14.60	0.97%	127,618
Mar 13, 2026	14.73	14.97	14.39	14.46	14.46	-1.43%	192,396
Mar 12, 2026	14.78	14.92	14.63	14.67	14.67	-1.87%	189,246
Mar 11, 2026	14.76	15.15	14.76	14.95	14.80	1.63%	203,502
Mar 10, 2026	14.57	14.86	14.54	14.71	14.56	1.24%	204,252
Mar 9, 2026	14.74	14.74	14.36	14.53	14.38	-2.15%	466,648
Mar 6, 2026	15.07	15.16	14.81	14.85	14.70	-2.30%	480,226
Mar 5, 2026	15.34	15.49	15.20	15.20	15.05	-1.17%	228,828
Mar 4, 2026	15.55	15.60	15.38	15.38	15.23	-1.09%	162,379
Mar 3, 2026	15.46	15.65	15.35	15.55	15.39	-0.19%	155,639
Mar 2, 2026	15.57	15.70	15.57	15.58	15.42	0.32%	194,354
Feb 27, 2026	15.56	15.65	15.34	15.53	15.37	0.26%	221,984
Feb 26, 2026	15.58	15.69	15.45	15.49	15.34	-0.45%	141,136
Feb 25, 2026	15.45	15.69	15.45	15.56	15.40	0.26%	208,221
Feb 24, 2026	15.48	15.71	15.26	15.52	15.36	-0.51%	154,647
Feb 23, 2026	15.55	15.68	15.42	15.60	15.44	-	200,474
Feb 20, 2026	15.75	15.80	15.55	15.60	15.44	-1.20%	214,337
Feb 19, 2026	15.76	15.82	15.74	15.79	15.63	0.06%	102,226
Feb 18, 2026	15.88	15.88	15.70	15.78	15.62	0.19%	135,800
Feb 17, 2026	15.90	15.90	15.70	15.75	15.59	-0.51%	149,983
Feb 13, 2026	15.77	15.91	15.75	15.83	15.67	0.06%	125,171
Feb 12, 2026	15.95	15.95	15.75	15.82	15.66	-0.82%	106,398
Feb 11, 2026	15.96	15.99	15.88	15.95	15.64	-0.06%	152,521
Feb 10, 2026	15.81	15.97	15.80	15.96	15.65	1.01%	119,140
Feb 9, 2026	15.70	15.83	15.68	15.80	15.50	0.57%	155,897
Feb 6, 2026	15.66	15.84	15.60	15.71	15.41	-	231,351
Feb 5, 2026	15.85	15.89	15.67	15.71	15.41	-1.13%	240,703
Feb 4, 2026	16.00	16.04	15.85	15.89	15.58	-0.09%	160,423
Feb 3, 2026	16.05	16.05	15.88	15.91	15.60	-0.72%	157,246
Feb 2, 2026	15.97	16.09	15.97	16.02	15.71	-	218,577
Jan 30, 2026	15.90	16.02	15.86	16.02	15.71	0.50%	233,276
Jan 29, 2026	15.89	16.00	15.83	15.94	15.63	-	118,019
Jan 28, 2026	15.97	16.08	15.92	15.94	15.63	0.13%	220,557
Jan 27, 2026	15.92	15.96	15.85	15.92	15.61	0.19%	147,419
Jan 26, 2026	15.94	16.00	15.89	15.89	15.58	-0.25%	98,650
Jan 23, 2026	15.96	15.98	15.90	15.93	15.62	0.06%	136,093
Jan 22, 2026	15.94	15.96	15.85	15.92	15.61	0.32%	188,994
Jan 21, 2026	15.78	15.93	15.75	15.87	15.56	0.57%	172,970
Jan 20, 2026	15.74	15.88	15.70	15.78	15.48	-0.50%	253,402
Jan 16, 2026	15.79	15.95	15.68	15.86	15.55	0.57%	1,672,365
Jan 15, 2026	15.82	15.97	15.75	15.77	15.47	-0.19%	353,453
Jan 14, 2026	15.86	15.92	15.72	15.80	15.50	-0.13%	364,686
Jan 13, 2026	15.84	15.99	15.79	15.82	15.52	-1.19%	259,863
Jan 12, 2026	15.87	16.09	15.80	16.01	15.56	1.14%	468,294
Jan 9, 2026	15.79	15.83	15.70	15.83	15.38	0.83%	145,338
Jan 8, 2026	15.62	15.76	15.57	15.70	15.25	0.19%	239,401
Jan 7, 2026	15.43	15.72	15.38	15.67	15.22	1.42%	402,185