PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
13.23
+0.14 (1.07%)
Sep 25, 2026, 4:00 PM EDT - Market closed
PIMCO Access Income Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 13.10 | 13.29 | 13.06 | 13.23 | 13.23 | 1.07% | 314,689 |
| Sep 24, 2026 | 13.01 | 13.15 | 12.92 | 13.09 | 13.09 | 0.23% | 551,680 |
| Sep 23, 2026 | 13.19 | 13.21 | 12.99 | 13.06 | 13.06 | -1.43% | 393,882 |
| Sep 22, 2026 | 13.23 | 13.31 | 13.11 | 13.25 | 13.25 | -0.08% | 410,351 |
| Sep 21, 2026 | 13.38 | 13.40 | 13.24 | 13.26 | 13.26 | -0.60% | 282,170 |
| Sep 18, 2026 | 13.44 | 13.44 | 13.24 | 13.34 | 13.34 | -0.74% | 280,219 |
| Sep 17, 2026 | 13.45 | 13.49 | 13.32 | 13.44 | 13.44 | 0.37% | 296,846 |
| Sep 16, 2026 | 13.31 | 13.41 | 13.28 | 13.39 | 13.39 | 0.90% | 1,095,433 |
| Sep 15, 2026 | 13.26 | 13.38 | 13.15 | 13.27 | 13.27 | -0.75% | 461,277 |
| Sep 14, 2026 | 13.60 | 13.70 | 13.34 | 13.37 | 13.37 | -2.55% | 530,073 |
| Sep 11, 2026 | 13.90 | 13.93 | 13.72 | 13.72 | 13.72 | -0.58% | 212,471 |
| Sep 10, 2026 | 14.03 | 14.05 | 13.95 | 13.95 | 13.80 | -1.06% | 187,344 |
| Sep 9, 2026 | 14.08 | 14.17 | 14.02 | 14.10 | 13.95 | 0.14% | 221,495 |
| Sep 8, 2026 | 14.20 | 14.24 | 14.07 | 14.08 | 13.93 | -1.12% | 222,773 |
| Sep 4, 2026 | 14.10 | 14.29 | 14.10 | 14.24 | 14.09 | 1.28% | 179,214 |
| Sep 3, 2026 | 14.10 | 14.17 | 14.05 | 14.06 | 13.91 | -0.14% | 124,030 |
| Sep 2, 2026 | 14.10 | 14.12 | 14.00 | 14.08 | 13.93 | 0.14% | 251,693 |
| Sep 1, 2026 | 14.07 | 14.16 | 14.02 | 14.06 | 13.91 | 0.29% | 214,758 |
| Aug 31, 2026 | 14.01 | 14.09 | 13.97 | 14.02 | 13.87 | -0.14% | 242,885 |
| Aug 28, 2026 | 14.19 | 14.20 | 14.03 | 14.04 | 13.89 | -0.78% | 193,959 |
| Aug 27, 2026 | 14.13 | 14.24 | 14.12 | 14.15 | 14.00 | 0.43% | 198,267 |
| Aug 26, 2026 | 14.11 | 14.20 | 14.09 | 14.09 | 13.94 | -0.14% | 218,292 |
| Aug 25, 2026 | 14.09 | 14.14 | 14.03 | 14.11 | 13.96 | 0.64% | 231,987 |
| Aug 24, 2026 | 14.08 | 14.11 | 14.01 | 14.02 | 13.87 | -0.71% | 181,898 |
| Aug 21, 2026 | 14.00 | 14.12 | 14.00 | 14.12 | 13.97 | 0.86% | 180,797 |
| Aug 20, 2026 | 14.06 | 14.14 | 14.00 | 14.00 | 13.85 | -0.64% | 250,198 |
| Aug 19, 2026 | 14.09 | 14.19 | 14.07 | 14.09 | 13.94 | 0.64% | 263,453 |
| Aug 18, 2026 | 14.10 | 14.48 | 13.99 | 14.00 | 13.85 | -0.92% | 262,706 |
| Aug 17, 2026 | 14.27 | 14.31 | 14.12 | 14.13 | 13.98 | -0.98% | 171,660 |
| Aug 14, 2026 | 14.34 | 14.38 | 14.22 | 14.27 | 14.12 | -0.83% | 180,953 |
| Aug 13, 2026 | 14.18 | 14.44 | 14.08 | 14.39 | 14.24 | 1.19% | 163,722 |
| Aug 12, 2026 | 14.37 | 14.45 | 14.37 | 14.37 | 14.07 | - | 241,350 |
| Aug 11, 2026 | 14.40 | 14.43 | 14.35 | 14.37 | 14.07 | 0.28% | 180,418 |
| Aug 10, 2026 | 14.32 | 14.41 | 14.30 | 14.33 | 14.03 | - | 170,950 |
| Aug 7, 2026 | 14.29 | 14.39 | 14.27 | 14.33 | 14.03 | 0.42% | 170,423 |
| Aug 6, 2026 | 14.25 | 14.31 | 14.19 | 14.27 | 13.97 | 0.14% | 163,285 |
| Aug 5, 2026 | 14.32 | 14.34 | 14.20 | 14.25 | 13.95 | -0.07% | 150,277 |
| Aug 4, 2026 | 14.17 | 14.34 | 14.17 | 14.26 | 13.96 | 0.71% | 244,116 |
| Aug 3, 2026 | 14.13 | 14.25 | 14.09 | 14.16 | 13.86 | - | 232,121 |
| Jul 31, 2026 | 14.20 | 14.25 | 14.12 | 14.16 | 13.86 | -0.42% | 137,643 |
| Jul 30, 2026 | 14.01 | 14.28 | 14.01 | 14.22 | 13.92 | 1.64% | 140,386 |
| Jul 29, 2026 | 14.03 | 14.26 | 13.97 | 13.99 | 13.70 | -0.71% | 239,975 |
| Jul 28, 2026 | 14.01 | 14.10 | 13.97 | 14.09 | 13.79 | 0.93% | 226,231 |
| Jul 27, 2026 | 14.06 | 14.23 | 13.91 | 13.96 | 13.67 | -0.50% | 242,065 |
| Jul 24, 2026 | 14.04 | 14.09 | 14.00 | 14.03 | 13.74 | 0.07% | 197,701 |
| Jul 23, 2026 | 14.19 | 14.19 | 14.00 | 14.02 | 13.73 | -1.54% | 287,633 |
| Jul 22, 2026 | 14.38 | 14.38 | 14.20 | 14.24 | 13.94 | -0.63% | 121,061 |
| Jul 21, 2026 | 14.42 | 14.50 | 14.29 | 14.33 | 14.03 | -0.56% | 119,310 |
| Jul 20, 2026 | 14.51 | 14.55 | 14.41 | 14.41 | 14.11 | -0.48% | 120,488 |
| Jul 17, 2026 | 14.52 | 14.59 | 14.36 | 14.48 | 14.18 | -0.41% | 216,595 |