Skip to main content
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
16.17
-0.03 (-0.19%)
Feb 21, 2025, 4:00 PM EST - Market closed

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.1616.2416.1516.1716.17-0.19%116,388
Feb 20, 202516.2316.2316.1616.2016.200.25%80,659
Feb 19, 202516.1916.2016.1416.1616.160.12%210,635
Feb 18, 202516.1716.1816.1216.1416.140.12%112,100
Feb 14, 202516.1616.2616.1016.1216.12-0.12%99,100
Feb 13, 202516.1716.1716.0316.1416.14-0.74%211,157
Feb 12, 202516.2516.2816.0916.2616.11-0.25%146,237
Feb 11, 202516.3716.3916.2716.3016.15-0.43%218,140
Feb 10, 202516.2916.3716.2916.3716.220.43%218,228
Feb 7, 202516.2516.3016.2116.3016.150.49%169,194
Feb 6, 202516.2516.3016.2016.2216.07-0.18%244,695
Feb 5, 202516.2916.3316.1416.2516.100.06%180,715
Feb 4, 202516.1916.2716.1016.2416.090.56%240,155
Feb 3, 202516.0816.1516.0016.1516.000.25%281,080
Jan 31, 202516.0716.1516.0416.1115.960.69%219,696
Jan 30, 202515.9816.0515.9016.0015.850.19%227,640
Jan 29, 202516.0016.0015.9015.9715.820.13%197,546
Jan 28, 202515.8915.9515.8215.9515.800.38%137,644
Jan 27, 202515.8215.9415.8115.8915.74-0.06%186,677
Jan 24, 202515.8315.9215.8015.9015.750.32%276,916
Jan 23, 202515.7615.8515.7315.8515.710.32%126,456
Jan 22, 202515.8516.0015.7015.8015.660.13%154,359
Jan 21, 202515.6715.7815.6215.7815.641.28%321,916
Jan 17, 202515.6615.7415.4815.5815.440.58%174,142
Jan 16, 202515.4015.5315.2915.4915.350.45%233,385
Jan 15, 202515.4015.5215.3015.4215.280.65%238,867
Jan 14, 202515.4115.4115.1615.3215.18-0.26%291,752
Jan 13, 202515.4715.5115.3015.3615.22-1.79%189,847
Jan 10, 202515.6515.7215.5715.6415.35-0.64%174,853
Jan 8, 202515.7415.8015.6515.7415.45-210,723
Jan 7, 202515.8515.8915.6815.7415.45-0.76%179,431
Jan 6, 202515.9015.9315.7715.8615.560.25%403,404
Jan 3, 202515.6015.8515.5715.8215.521.61%335,247
Jan 2, 202515.3115.5815.3115.5715.282.10%393,603
Dec 31, 202415.2215.3615.0815.2514.970.79%1,233,395
Dec 30, 202415.3115.4615.0615.1314.85-1.75%1,711,842
Dec 27, 202415.7415.7415.3515.4015.11-1.47%558,354
Dec 26, 202415.7315.8915.5215.6315.34-0.45%681,019
Dec 24, 202415.7515.7515.6115.7015.41-0.06%134,923
Dec 23, 202415.4815.8215.4815.7115.421.35%260,841
Dec 20, 202415.4015.6315.3015.5015.210.85%331,185
Dec 19, 202415.4415.6615.2015.3715.08-0.19%295,487
Dec 18, 202415.4715.6515.3515.4015.11-0.45%262,082
Dec 17, 202415.5215.5715.3115.4715.18-0.83%287,369
Dec 16, 202415.8515.8515.5115.6015.31-0.95%403,852
Dec 13, 202415.9115.9815.6015.7515.46-0.63%318,967
Dec 12, 202416.0816.1515.7715.8515.55-2.10%232,550
Dec 11, 202416.2816.3416.1416.1915.74-0.86%223,050
Dec 10, 202416.2816.4016.2216.3315.88-0.18%145,634
Dec 9, 202416.5016.5016.2816.3615.90-0.24%228,334
Dec 6, 202416.6016.7316.3816.4015.94-0.61%207,078
Dec 5, 202416.8116.9416.4716.5016.04-1.08%174,336
Dec 4, 202416.9516.9816.5716.6816.22-1.07%237,565
Dec 3, 202416.9717.0016.8016.8616.39-0.06%245,666
Dec 2, 202416.8017.0416.7416.8716.40-206,118
Nov 29, 202416.8816.9016.7716.8716.400.18%129,260
Nov 27, 202416.6416.8916.6216.8416.371.69%213,466
Nov 26, 202416.6716.7516.5016.5616.10-1.02%189,510
Nov 25, 202416.6716.7316.6216.7316.260.97%134,381
Nov 22, 202416.5616.6216.4216.5716.110.61%222,406
Nov 21, 202416.3516.5016.3116.4716.01-0.12%253,835
Nov 20, 202416.4116.5016.2716.4916.030.73%169,227
Nov 19, 202416.1016.4316.1016.3715.911.80%200,179
Nov 18, 202416.0716.1215.8416.0815.631.01%293,674
Nov 15, 202416.0016.1215.7015.9215.48-0.25%210,798
Nov 14, 202416.0016.1315.7915.9615.52-471,420
Nov 13, 202416.0516.1815.9115.9615.52-0.50%151,467
Nov 12, 202416.0816.1215.9316.0415.59-1.23%165,164
Nov 11, 202416.4316.4316.2016.2415.64-0.67%193,933
Nov 8, 202416.2316.3916.1916.3515.750.86%191,248
Nov 7, 202415.9216.2615.8916.2115.611.76%244,265
Nov 6, 202415.9015.9315.7715.9315.341.01%196,463
Nov 5, 202415.8415.8615.6615.7715.190.25%287,637
Nov 4, 202415.8015.9015.5815.7315.15-0.32%249,397
Nov 1, 202415.8415.9215.7115.7815.200.32%171,201
Oct 31, 202415.7415.8315.6315.7315.150.06%169,413
Oct 30, 202415.6915.7515.5915.7215.140.90%207,795
Oct 29, 202415.7515.8015.5415.5815.01-1.20%289,164
Oct 28, 202416.0816.1515.6915.7715.19-1.74%556,023
Oct 25, 202416.2516.3315.8616.0515.46-0.86%232,748
Oct 24, 202416.2516.4316.1616.1915.59-0.55%108,084
Oct 23, 202416.7216.7216.1716.2815.68-2.69%243,438
Oct 22, 202416.6516.7716.4316.7316.111.09%101,151
Oct 21, 202416.4316.5916.3816.5515.940.55%50,385
Oct 18, 202416.4416.5316.3616.4615.851.35%121,817
Oct 17, 202416.3316.4216.2416.2415.64-0.25%104,519
Oct 16, 202416.0916.3716.0916.2815.681.31%159,317
Oct 15, 202416.3616.4716.0316.0715.48-1.83%200,589
Oct 14, 202416.6316.7916.3716.3715.77-1.92%114,141
Oct 11, 202416.6516.7616.5916.6916.08-0.24%88,577
Oct 10, 202416.7816.8216.6916.7315.97-0.24%48,497
Oct 9, 202416.8716.8916.6616.7716.010.06%130,668
Oct 8, 202416.8716.9016.5516.7616.00-0.48%141,021
Oct 7, 202417.0817.0816.7216.8416.08-1.12%204,478
Oct 4, 202417.0117.0916.8917.0316.260.12%158,652
Oct 3, 202417.1517.1516.9417.0116.24-0.93%138,158
Oct 2, 202416.8417.2416.7617.1716.391.54%319,767
Oct 1, 202416.6916.9516.5716.9116.141.68%250,320
Sep 30, 202416.6316.6816.5516.6315.880.12%182,633
Sep 27, 202416.6016.7216.5816.6115.860.18%104,984