PIMCO Access Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	14.06	14.23	13.91	13.96	13.96	-0.50%	237,565
Jul 24, 2026	14.04	14.09	14.00	14.03	14.03	0.07%	197,667
Jul 23, 2026	14.19	14.19	14.00	14.02	14.02	-1.54%	287,632
Jul 22, 2026	14.38	14.38	14.20	14.24	14.24	-0.63%	121,061
Jul 21, 2026	14.42	14.50	14.29	14.33	14.33	-0.56%	118,890
Jul 20, 2026	14.51	14.55	14.41	14.41	14.41	-0.48%	120,488
Jul 17, 2026	14.52	14.59	14.36	14.48	14.48	-0.41%	216,495
Jul 16, 2026	14.50	14.60	14.45	14.54	14.54	-0.14%	131,753
Jul 15, 2026	14.50	14.58	14.45	14.56	14.56	0.62%	169,796
Jul 14, 2026	14.50	14.56	14.40	14.47	14.47	-0.21%	161,648
Jul 13, 2026	14.50	14.63	14.50	14.50	14.50	-0.62%	109,081
Jul 10, 2026	14.69	14.81	14.67	14.74	14.59	0.48%	135,493
Jul 9, 2026	14.68	14.70	14.61	14.67	14.52	-0.14%	136,699
Jul 8, 2026	14.71	14.76	14.60	14.69	14.54	0.07%	117,151
Jul 7, 2026	14.75	14.79	14.68	14.68	14.53	-0.54%	113,506
Jul 6, 2026	14.62	14.80	14.61	14.76	14.61	0.61%	125,915
Jul 2, 2026	14.60	14.70	14.52	14.67	14.52	0.48%	165,668
Jul 1, 2026	14.62	14.72	14.49	14.60	14.45	0.34%	209,866
Jun 30, 2026	14.48	14.58	14.45	14.55	14.40	0.62%	149,469
Jun 29, 2026	14.31	14.49	14.30	14.46	14.31	0.91%	139,163
Jun 26, 2026	14.29	14.34	14.23	14.33	14.18	0.70%	81,272
Jun 25, 2026	14.13	14.30	14.13	14.23	14.09	0.78%	178,381
Jun 24, 2026	14.04	14.21	14.01	14.12	13.98	0.57%	119,865
Jun 23, 2026	14.00	14.10	13.90	14.04	13.90	-0.07%	169,496
Jun 22, 2026	14.14	14.25	14.01	14.05	13.91	-0.64%	168,594
Jun 18, 2026	14.16	14.23	14.13	14.14	14.00	0.14%	166,310
Jun 17, 2026	14.32	14.32	14.11	14.12	13.98	-0.84%	209,983
Jun 16, 2026	14.21	14.25	14.12	14.24	14.10	0.99%	164,224
Jun 15, 2026	14.20	14.22	14.05	14.10	13.96	0.07%	238,612
Jun 12, 2026	14.20	14.22	14.06	14.09	13.95	-0.07%	173,593
Jun 11, 2026	14.04	14.24	14.00	14.10	13.96	0.78%	158,976
Jun 10, 2026	14.15	14.33	14.09	14.14	13.85	-0.07%	195,369
Jun 9, 2026	14.14	14.32	14.06	14.15	13.86	-0.07%	160,601
Jun 8, 2026	14.29	14.30	14.08	14.16	13.87	-0.42%	212,905
Jun 5, 2026	14.46	14.47	14.21	14.22	13.93	-1.59%	160,018
Jun 4, 2026	14.50	14.50	14.40	14.45	14.15	0.07%	183,810
Jun 3, 2026	14.40	14.48	14.24	14.44	14.14	-0.21%	324,343
Jun 2, 2026	14.30	14.54	14.30	14.47	14.17	0.91%	287,602
Jun 1, 2026	14.45	14.55	14.31	14.34	14.04	-0.76%	233,462
May 29, 2026	14.33	14.45	14.28	14.45	14.15	1.26%	150,229
May 28, 2026	14.14	14.34	14.14	14.27	13.98	0.92%	156,040
May 27, 2026	14.14	14.20	14.09	14.14	13.85	0.14%	202,770
May 26, 2026	14.14	14.25	14.06	14.12	13.83	0.57%	277,904
May 22, 2026	14.07	14.10	14.01	14.04	13.75	-0.35%	195,558
May 21, 2026	14.09	14.10	13.90	14.09	13.80	0.28%	281,175
May 20, 2026	13.88	14.11	13.88	14.05	13.76	1.30%	180,268
May 19, 2026	13.85	13.96	13.79	13.87	13.58	0.14%	204,800
May 18, 2026	13.89	14.05	13.85	13.85	13.56	-0.43%	194,982
May 15, 2026	14.09	14.16	13.85	13.91	13.62	-1.28%	311,723
May 14, 2026	14.11	14.15	14.05	14.09	13.80	0.28%	152,280