Skip to main content
logo
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
13.85
-0.06 (-0.43%)
May 18, 2026, 4:00 PM EDT - Market closed

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202613.8914.0513.8513.8513.85-0.43%194,982
May 15, 202614.0914.1613.8513.9113.91-1.28%311,723
May 14, 202614.1114.1514.0514.0914.090.28%152,280
May 13, 202614.1414.1814.0014.0514.05-0.64%289,934
May 12, 202614.4014.4014.1114.1414.14-1.33%231,074
May 11, 202614.3714.5514.3114.3314.33-1.71%181,399
May 8, 202614.7014.8414.5414.5814.43-0.75%324,465
May 7, 202614.7014.8814.6614.6914.54-0.07%229,133
May 6, 202614.6514.7814.6414.7014.550.55%105,279
May 5, 202614.6914.7514.6114.6214.47-0.75%191,670
May 4, 202614.8014.9014.5714.7314.58-0.14%333,877
May 1, 202614.8114.8814.7314.7514.60-0.14%195,914
Apr 30, 202614.7014.8714.7014.7714.620.48%137,951
Apr 29, 202614.6514.8214.6414.7014.55-0.07%119,431
Apr 28, 202614.6914.8414.6814.7114.560.14%92,009
Apr 27, 202614.6014.7814.5814.6914.540.27%133,399
Apr 24, 202614.7614.7614.6314.6514.50-0.20%80,469
Apr 23, 202614.7314.7714.5714.6814.530.34%123,649
Apr 22, 202614.7114.8914.6014.6314.48-0.48%95,411
Apr 21, 202614.7514.8914.7014.7014.55-0.68%88,634
Apr 20, 202614.8414.9114.7714.8014.650.14%87,851
Apr 17, 202614.6414.8714.6414.7814.631.09%180,118
Apr 16, 202614.4014.6714.3914.6214.471.25%204,567
Apr 15, 202614.4514.4914.3714.4414.290.49%117,717
Apr 14, 202614.3414.4514.3414.3714.220.24%148,232
Apr 13, 202614.2414.5114.2414.3414.19-1.07%132,723
Apr 10, 202614.5114.6314.4514.4914.190.21%127,477
Apr 9, 202614.5114.6114.3914.4614.16-0.89%234,227
Apr 8, 202614.6614.6914.5014.5914.291.39%223,611
Apr 7, 202614.6014.6014.3014.3914.10-0.48%106,467
Apr 6, 202614.4014.6114.3914.4614.16-122,798
Apr 2, 202614.2814.6314.2814.4614.16-0.41%176,782
Apr 1, 202614.5114.7714.4914.5214.220.76%251,393
Mar 31, 202613.9914.4813.9914.4114.123.37%276,602
Mar 30, 202613.8714.0913.8513.9413.650.94%201,521
Mar 27, 202613.9313.9513.7413.8113.53-1.15%381,271
Mar 26, 202614.1614.2713.9713.9713.68-1.41%162,082
Mar 25, 202614.1814.2414.0814.1713.881.07%198,726
Mar 24, 202613.9714.2313.8014.0213.730.43%201,773
Mar 23, 202613.9314.1113.7513.9613.671.01%586,064
Mar 20, 202614.2514.3113.8013.8213.54-3.69%552,245
Mar 19, 202614.3814.5514.2914.3514.06-1.03%225,483
Mar 18, 202614.5714.6614.4714.5014.20-0.96%161,785
Mar 17, 202614.6314.8514.6114.6414.340.27%138,488
Mar 16, 202614.5314.6514.5314.6014.300.97%127,618
Mar 13, 202614.7314.9714.3914.4614.16-1.43%192,796
Mar 12, 202614.7814.9214.6314.6714.37-1.87%189,247
Mar 11, 202614.7615.1514.7614.9514.501.63%203,502
Mar 10, 202614.5714.8614.5414.7114.271.24%204,252
Mar 9, 202614.7414.7414.3614.5314.09-2.15%466,648