Skip to main content
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
15.09
+0.04 (0.23%)
Jun 10, 2025, 11:18 AM - Market open

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202515.0515.1215.0515.09-0.23%37,810
Jun 9, 202515.1215.1415.0315.0515.05-0.40%228,466
Jun 6, 202515.0415.1315.0415.1115.110.67%110,947
Jun 5, 202515.1015.1414.9615.0115.01-0.40%251,482
Jun 4, 202515.2415.2415.0315.0715.07-0.79%383,852
Jun 3, 202515.1615.2515.1315.1915.190.66%277,856
Jun 2, 202515.0015.1015.0015.0915.090.47%358,373
May 30, 202514.9015.0414.8615.0215.020.87%201,090
May 29, 202514.7414.9314.7114.8914.891.02%296,566
May 28, 202514.7814.7814.6814.7414.74-0.27%335,648
May 27, 202514.7014.7814.5814.7814.780.54%705,263
May 23, 202514.8714.8714.6314.7014.70-2.00%1,091,085
May 22, 202514.9415.0614.7315.0015.001.28%316,126
May 21, 202515.0515.0814.7514.8114.81-1.66%344,774
May 20, 202515.0315.1914.9815.0615.06-0.26%250,475
May 19, 202515.0915.1915.0315.1015.10-0.79%181,170
May 16, 202515.2515.2915.1515.2215.22-0.07%151,668
May 15, 202515.1915.2915.1715.2315.230.40%156,047
May 14, 202515.1215.3215.1015.1715.170.33%145,511
May 13, 202515.1215.2615.1215.1215.12-0.53%150,113
May 12, 202515.2615.3215.0915.2015.200.20%93,427
May 9, 202515.2615.3415.1115.1715.02-0.52%200,753
May 8, 202515.4215.4215.2515.2515.10-0.85%172,415
May 7, 202515.3715.4715.3015.3815.230.59%85,892
May 6, 202515.3315.4515.2815.2915.14-0.20%123,511
May 5, 202515.3615.4715.3215.3215.17-0.97%195,898
May 2, 202515.4915.6015.3615.4715.32-0.19%137,251
May 1, 202515.4815.5715.3415.5015.350.91%148,585
Apr 30, 202515.2915.4515.2015.3615.210.13%195,426
Apr 29, 202515.2715.4015.2515.3415.190.72%113,736
Apr 28, 202515.2515.3815.1115.2315.08-0.46%165,078
Apr 25, 202515.4815.5215.2515.3015.15-0.96%220,316
Apr 24, 202515.2515.4515.1815.4515.301.50%85,890
Apr 23, 202515.2415.4815.1515.2215.070.79%122,842
Apr 22, 202515.0515.1515.0415.1014.951.00%98,499
Apr 21, 202514.9415.0414.8514.9514.80-0.33%169,306
Apr 17, 202514.9715.0614.9615.0014.850.27%279,410
Apr 16, 202514.8215.0314.8214.9614.81-0.13%147,225
Apr 15, 202514.8115.0614.8114.9814.831.15%132,843
Apr 14, 202515.0915.0914.7714.8114.671.23%168,925
Apr 11, 202514.4514.7214.4014.6314.490.48%169,368
Apr 10, 202514.9115.2514.1414.5614.27-5.02%219,973
Apr 9, 202514.3115.4414.2515.3315.036.68%298,265
Apr 8, 202514.5015.1914.2114.3714.091.55%570,289
Apr 7, 202514.3214.9713.6314.1513.87-5.60%745,496
Apr 4, 202515.6515.6914.4714.9914.69-5.49%1,303,186
Apr 3, 202515.8515.9715.8015.8615.55-1.61%290,448
Apr 2, 202516.0816.1215.9916.1215.800.31%123,937
Apr 1, 202516.0616.0915.9616.0715.750.06%154,115
Mar 31, 202515.9416.0615.8016.0615.740.44%186,766