Skip to main content
logo
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
15.42
-0.03 (-0.19%)
At close: Dec 19, 2025, 4:00 PM EST
15.42
0.00 (0.00%)
After-hours: Dec 19, 2025, 7:00 PM EST

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202515.3815.4515.3815.4215.42-0.19%101,034
Dec 18, 202515.4215.5315.4015.4515.450.46%162,215
Dec 17, 202515.5015.5515.3815.3815.38-0.77%173,854
Dec 16, 202515.4015.5815.4015.5015.500.52%214,256
Dec 15, 202515.4615.4915.3415.4215.420.33%177,188
Dec 12, 202515.3515.5015.3315.3715.37-0.71%179,881
Dec 11, 202515.5115.5915.4515.4815.48-1.53%168,440
Dec 10, 202515.8115.8115.6615.7215.57-0.19%109,945
Dec 9, 202515.8915.8915.7315.7515.60-0.25%175,594
Dec 8, 202515.8615.8815.7515.7915.64-0.44%234,481
Dec 5, 202515.9115.9815.8615.8615.71-0.75%157,215
Dec 4, 202516.0416.0515.9615.9815.83-0.44%162,845
Dec 3, 202515.9816.1015.9816.0515.90-163,291
Dec 2, 202515.9816.1015.9816.0515.900.31%130,250
Dec 1, 202516.0316.1015.9616.0015.85-0.19%222,037
Nov 28, 202515.9516.0415.8916.0315.880.50%86,380
Nov 26, 202515.8915.9915.7915.9515.801.08%138,875
Nov 25, 202515.5715.9115.5515.7815.631.15%202,232
Nov 24, 202515.5015.6915.5015.6015.450.06%274,951
Nov 21, 202515.5015.7115.4815.5915.440.78%164,494
Nov 20, 202515.3715.6515.3615.4715.320.06%141,920
Nov 19, 202515.5515.6615.4115.4615.31-0.64%117,608
Nov 18, 202515.4615.6115.3915.5615.410.26%188,713
Nov 17, 202515.7015.8015.4715.5215.37-1.46%194,787
Nov 14, 202515.7715.9015.6915.7515.60-1.32%172,221
Nov 13, 202515.9916.0315.9015.9615.66-73,309
Nov 12, 202515.9916.0715.9015.9615.66-0.50%87,733
Nov 11, 202516.0416.0815.9616.0415.740.50%149,948
Nov 10, 202515.9116.0115.8315.9615.660.31%101,417
Nov 7, 202515.7516.1615.7215.9115.610.25%179,078
Nov 6, 202515.8215.9015.7515.8715.570.83%107,962
Nov 5, 202515.7915.8815.7215.7415.44-0.69%163,066
Nov 4, 202515.7315.9015.7315.8515.550.51%230,460
Nov 3, 202516.0016.0015.7415.7715.47-1.25%257,930
Oct 31, 202515.9816.0315.8915.9715.670.50%122,081
Oct 30, 202515.9215.9815.7415.8915.59-0.44%183,570
Oct 29, 202515.9016.0115.8815.9615.660.57%196,280
Oct 28, 202515.8515.9915.7715.8715.57-0.06%168,801
Oct 27, 202515.9316.0315.5515.8815.580.44%595,988
Oct 24, 202515.7115.9515.5015.8115.510.64%119,271
Oct 23, 202515.5515.7515.5215.7115.420.96%146,694
Oct 22, 202515.5715.6415.4215.5615.270.13%302,442
Oct 21, 202515.1515.6015.1115.5415.252.24%361,064
Oct 20, 202515.6815.8015.1815.2014.91-3.92%730,303
Oct 17, 202515.9116.0515.4615.8215.52-1.06%329,600
Oct 16, 202516.0316.2415.9115.9915.69-0.56%109,962
Oct 15, 202516.1816.2716.0516.0815.78-0.31%135,261
Oct 14, 202516.1816.1915.9816.1315.83-1.41%108,758
Oct 13, 202516.4016.4416.2716.3615.910.62%95,573
Oct 10, 202516.4616.5016.2316.2615.81-1.22%158,921