Skip to main content
logo
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
14.16
-0.06 (-0.42%)
At close: Jun 8, 2026, 4:00 PM EDT
14.16
0.00 (0.00%)
After-hours: Jun 8, 2026, 4:10 PM EDT

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202614.2914.3014.0814.15--0.49%159,464
Jun 5, 202614.4614.4714.2114.2214.22-1.59%160,016
Jun 4, 202614.5014.5014.4014.4514.450.07%183,810
Jun 3, 202614.4014.4814.2414.4414.44-0.21%324,343
Jun 2, 202614.3014.5414.3014.4714.470.91%287,598
Jun 1, 202614.4514.5514.3114.3414.34-0.76%233,132
May 29, 202614.3314.4514.2814.4514.451.26%149,929
May 28, 202614.1414.3414.1414.2714.270.92%155,890
May 27, 202614.1414.2014.0914.1414.140.14%202,770
May 26, 202614.1414.2514.0614.1214.120.57%277,904
May 22, 202614.0714.1014.0114.0414.04-0.35%195,558
May 21, 202614.0914.1013.9014.0914.090.28%281,175
May 20, 202613.8814.1113.8814.0514.051.30%179,969
May 19, 202613.8513.9613.7913.8713.870.14%204,750
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, 202614.3714.5514.3114.3314.33-0.70%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, 202614.2414.5114.2414.3414.19-0.04%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