Skip to main content
logo
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
13.07
-0.05 (-0.38%)
At close: Oct 16, 2026, 4:00 PM EDT
13.07
0.00 (0.00%)
After-hours: Oct 16, 2026, 4:10 PM EDT

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202613.1313.4713.0213.0713.07-0.38%188,111
Oct 15, 202612.9513.1412.9313.1213.121.23%272,105
Oct 14, 202613.0713.1112.8912.9612.96-1.44%339,809
Oct 13, 202613.2513.3913.0613.1513.15-0.46%298,018
Oct 12, 202613.3313.3913.3113.3613.210.30%221,950
Oct 9, 202613.2613.3413.1913.3213.170.60%200,076
Oct 8, 202613.0613.2613.0013.2413.090.99%290,910
Oct 7, 202613.1413.1713.0913.1112.96-1.35%262,710
Oct 6, 202613.1113.3013.1113.2913.141.30%147,721
Oct 5, 202613.3513.4213.0913.1212.97-2.02%210,749
Oct 2, 202613.3113.5013.3113.3913.241.06%309,482
Oct 1, 202613.2913.2913.1513.2513.100.15%290,863
Sep 30, 202613.2213.3613.2013.2313.080.30%320,167
Sep 29, 202613.1113.2713.1013.1913.040.61%260,664
Sep 28, 202613.2213.2813.0813.1112.96-0.91%295,985
Sep 25, 202613.1013.2913.0613.2313.081.07%314,690
Sep 24, 202613.0113.1512.9213.0912.940.23%554,976
Sep 23, 202613.1913.2112.9913.0612.91-1.43%394,084
Sep 22, 202613.2313.3113.1113.2513.10-0.08%410,354
Sep 21, 202613.3813.4013.2413.2613.11-0.60%282,171
Sep 18, 202613.4413.4413.2413.3413.19-0.74%280,223
Sep 17, 202613.4513.4913.3213.4413.290.37%296,998
Sep 16, 202613.3113.4113.2813.3913.240.90%1,095,436
Sep 15, 202613.2613.3813.1513.2713.12-0.75%461,455
Sep 14, 202613.6013.7013.3413.3713.22-2.55%530,074
Sep 11, 202613.9013.9313.7213.7213.57-0.58%212,473
Sep 10, 202614.0314.0513.9513.9513.65-1.06%188,207
Sep 9, 202614.0814.1714.0214.1013.790.14%221,495
Sep 8, 202614.2014.2414.0714.0813.77-1.12%222,773
Sep 4, 202614.1014.2914.1014.2413.931.28%179,214
Sep 3, 202614.1014.1714.0514.0613.75-0.14%124,030
Sep 2, 202614.1014.1214.0014.0813.770.14%251,693
Sep 1, 202614.0714.1614.0214.0613.750.29%214,758
Aug 31, 202614.0114.0913.9714.0213.71-0.14%242,885
Aug 28, 202614.1914.2014.0314.0413.73-0.78%193,959
Aug 27, 202614.1314.2414.1214.1513.840.43%198,267
Aug 26, 202614.1114.2014.0914.0913.78-0.14%218,292
Aug 25, 202614.0914.1414.0314.1113.800.64%231,987
Aug 24, 202614.0814.1114.0114.0213.71-0.71%181,898
Aug 21, 202614.0014.1214.0014.1213.810.86%180,797
Aug 20, 202614.0614.1414.0014.0013.70-0.64%250,198
Aug 19, 202614.0914.1914.0714.0913.780.64%263,453
Aug 18, 202614.1014.4813.9914.0013.70-0.92%262,706
Aug 17, 202614.2714.3114.1214.1313.82-0.98%171,660
Aug 14, 202614.3414.3814.2214.2713.96-0.83%180,953
Aug 13, 202614.1814.4414.0814.3914.081.19%163,722
Aug 12, 202614.3714.4514.3714.3713.91-241,350
Aug 11, 202614.4014.4314.3514.3713.910.28%180,418
Aug 10, 202614.3214.4114.3014.3313.87-170,950
Aug 7, 202614.2914.3914.2714.3313.870.42%170,423