PIMCO Access Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	15.62	15.76	15.57	15.70	15.70	0.19%	239,401
Jan 7, 2026	15.43	15.72	15.38	15.67	15.67	1.42%	402,185
Jan 6, 2026	15.48	15.48	15.38	15.45	15.45	-	294,581
Jan 5, 2026	15.42	15.48	15.39	15.45	15.45	0.98%	355,829
Jan 2, 2026	15.37	15.38	15.23	15.30	15.30	-	362,543
Dec 31, 2025	15.32	15.54	15.28	15.30	15.30	-0.39%	239,627
Dec 30, 2025	15.25	15.36	15.23	15.36	15.36	0.79%	415,314
Dec 29, 2025	15.35	15.42	15.23	15.24	15.24	-0.97%	370,415
Dec 26, 2025	15.44	15.55	15.39	15.39	15.39	-0.52%	193,761
Dec 24, 2025	15.39	15.52	15.39	15.47	15.47	0.32%	73,751
Dec 23, 2025	15.39	15.45	15.38	15.42	15.42	0.19%	188,225
Dec 22, 2025	15.40	15.51	15.37	15.39	15.39	-0.19%	185,968
Dec 19, 2025	15.38	15.45	15.38	15.42	15.42	-0.19%	101,034
Dec 18, 2025	15.42	15.53	15.40	15.45	15.45	0.46%	162,215
Dec 17, 2025	15.50	15.55	15.38	15.38	15.38	-0.77%	173,854
Dec 16, 2025	15.40	15.58	15.40	15.50	15.50	0.52%	214,256
Dec 15, 2025	15.46	15.49	15.34	15.42	15.42	0.33%	177,188
Dec 12, 2025	15.35	15.50	15.33	15.37	15.37	-0.71%	179,881
Dec 11, 2025	15.51	15.59	15.45	15.48	15.48	-1.53%	168,440
Dec 10, 2025	15.81	15.81	15.66	15.72	15.57	-0.19%	109,945
Dec 9, 2025	15.89	15.89	15.73	15.75	15.60	-0.25%	175,594
Dec 8, 2025	15.86	15.88	15.75	15.79	15.64	-0.44%	234,481
Dec 5, 2025	15.91	15.98	15.86	15.86	15.71	-0.75%	157,215
Dec 4, 2025	16.04	16.05	15.96	15.98	15.83	-0.44%	162,845
Dec 3, 2025	15.98	16.10	15.98	16.05	15.90	-	163,291
Dec 2, 2025	15.98	16.10	15.98	16.05	15.90	0.31%	130,250
Dec 1, 2025	16.03	16.10	15.96	16.00	15.85	-0.19%	222,037
Nov 28, 2025	15.95	16.04	15.89	16.03	15.88	0.50%	86,380
Nov 26, 2025	15.89	15.99	15.79	15.95	15.80	1.08%	138,875
Nov 25, 2025	15.57	15.91	15.55	15.78	15.63	1.15%	202,232
Nov 24, 2025	15.50	15.69	15.50	15.60	15.45	0.06%	274,951
Nov 21, 2025	15.50	15.71	15.48	15.59	15.44	0.78%	164,494
Nov 20, 2025	15.37	15.65	15.36	15.47	15.32	0.06%	141,920
Nov 19, 2025	15.55	15.66	15.41	15.46	15.31	-0.64%	117,608
Nov 18, 2025	15.46	15.61	15.39	15.56	15.41	0.26%	188,713
Nov 17, 2025	15.70	15.80	15.47	15.52	15.37	-1.46%	194,787
Nov 14, 2025	15.77	15.90	15.69	15.75	15.60	-1.32%	172,221
Nov 13, 2025	15.99	16.03	15.90	15.96	15.66	-	73,309
Nov 12, 2025	15.99	16.07	15.90	15.96	15.66	-0.50%	87,733
Nov 11, 2025	16.04	16.08	15.96	16.04	15.74	0.50%	149,948
Nov 10, 2025	15.91	16.01	15.83	15.96	15.66	0.31%	101,417
Nov 7, 2025	15.75	16.16	15.72	15.91	15.61	0.25%	179,078
Nov 6, 2025	15.82	15.90	15.75	15.87	15.57	0.83%	107,962
Nov 5, 2025	15.79	15.88	15.72	15.74	15.44	-0.69%	163,066
Nov 4, 2025	15.73	15.90	15.73	15.85	15.55	0.51%	230,460
Nov 3, 2025	16.00	16.00	15.74	15.77	15.47	-1.25%	257,930
Oct 31, 2025	15.98	16.03	15.89	15.97	15.67	0.50%	122,081
Oct 30, 2025	15.92	15.98	15.74	15.89	15.59	-0.44%	183,570
Oct 29, 2025	15.90	16.01	15.88	15.96	15.66	0.57%	196,280
Oct 28, 2025	15.85	15.99	15.77	15.87	15.57	-0.06%	168,801