Skip to main content
logo
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
14.27
-0.12 (-0.83%)
Aug 14, 2026, 4:00 PM EDT - Market closed

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202614.3414.3814.2214.2714.27-0.83%180,952
Aug 13, 202614.1814.4414.0814.3914.391.19%163,722
Aug 12, 202614.3714.4514.3714.3714.22-241,320
Aug 11, 202614.4014.4314.3514.3714.220.28%180,418
Aug 10, 202614.3214.4114.3014.3314.18-170,950
Aug 7, 202614.2914.3914.2714.3314.180.42%170,423
Aug 6, 202614.2514.3114.1914.2714.120.14%163,285
Aug 5, 202614.3214.3414.2014.2514.10-0.07%150,277
Aug 4, 202614.1714.3414.1714.2614.110.71%244,116
Aug 3, 202614.1314.2514.0914.1614.01-232,121
Jul 31, 202614.2014.2514.1214.1614.01-0.42%137,643
Jul 30, 202614.0114.2814.0114.2214.071.64%140,386
Jul 29, 202614.0314.2613.9713.9913.84-0.71%239,975
Jul 28, 202614.0114.1013.9714.0913.940.93%226,231
Jul 27, 202614.0614.2313.9113.9613.81-0.50%242,065
Jul 24, 202614.0414.0914.0014.0313.880.07%197,701
Jul 23, 202614.1914.1914.0014.0213.87-1.54%287,633
Jul 22, 202614.3814.3814.2014.2414.09-0.63%121,061
Jul 21, 202614.4214.5014.2914.3314.18-0.56%119,310
Jul 20, 202614.5114.5514.4114.4114.26-0.48%120,488
Jul 17, 202614.5214.5914.3614.4814.33-0.41%216,595
Jul 16, 202614.5014.6014.4514.5414.39-0.14%131,753
Jul 15, 202614.5014.5814.4514.5614.410.62%169,816
Jul 14, 202614.5014.5614.4014.4714.32-0.21%161,648
Jul 13, 202614.5014.6314.5014.5014.35-0.62%109,081
Jul 10, 202614.6914.8114.6714.7414.440.48%135,493
Jul 9, 202614.6814.7014.6114.6714.37-0.14%136,699
Jul 8, 202614.7114.7614.6014.6914.390.07%117,151
Jul 7, 202614.7514.7914.6814.6814.38-0.54%113,506
Jul 6, 202614.6214.8014.6114.7614.460.61%125,915
Jul 2, 202614.6014.7014.5214.6714.370.48%165,668
Jul 1, 202614.6214.7214.4914.6014.300.34%209,866
Jun 30, 202614.4814.5814.4514.5514.250.62%149,469
Jun 29, 202614.3114.4914.3014.4614.160.91%139,163
Jun 26, 202614.2914.3414.2314.3314.040.70%81,272
Jun 25, 202614.1314.3014.1314.2313.940.78%178,381
Jun 24, 202614.0414.2114.0114.1213.830.57%119,865
Jun 23, 202614.0014.1013.9014.0413.75-0.07%169,496
Jun 22, 202614.1414.2514.0114.0513.76-0.64%168,594
Jun 18, 202614.1614.2314.1314.1413.850.14%166,310
Jun 17, 202614.3214.3214.1114.1213.83-0.84%209,983
Jun 16, 202614.2114.2514.1214.2413.950.99%164,224
Jun 15, 202614.2014.2214.0514.1013.810.07%238,612
Jun 12, 202614.2014.2214.0614.0913.80-0.07%173,593
Jun 11, 202614.0414.2414.0014.1013.810.78%158,976
Jun 10, 202614.1514.3314.0914.1413.70-0.07%195,369
Jun 9, 202614.1414.3214.0614.1513.71-0.07%160,601
Jun 8, 202614.2914.3014.0814.1613.72-0.42%212,905
Jun 5, 202614.4614.4714.2114.2213.78-1.59%160,018
Jun 4, 202614.5014.5014.4014.4514.010.07%183,810