Skip to main content
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
15.86
-0.12 (-0.75%)
Dec 5, 2025, 4:00 PM EST - Market closed

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.9115.9815.8615.8615.86-0.75%157,215
Dec 4, 202516.0416.0515.9615.9815.98-0.44%162,845
Dec 3, 202515.9816.1015.9816.0516.05-163,289
Dec 2, 202515.9816.1015.9816.0516.050.31%130,250
Dec 1, 202516.0316.1015.9616.0016.00-0.19%221,637
Nov 28, 202515.9516.0415.8916.0316.030.50%86,380
Nov 26, 202515.8915.9915.7915.9515.951.08%138,875
Nov 25, 202515.5715.9115.5515.7815.781.15%202,232
Nov 24, 202515.5015.6915.5015.6015.600.06%274,951
Nov 21, 202515.5015.7115.4815.5915.590.78%164,494
Nov 20, 202515.3715.6515.3615.4715.470.06%141,920
Nov 19, 202515.5515.6615.4115.4615.46-0.64%117,608
Nov 18, 202515.4615.6115.3915.5615.560.26%188,713
Nov 17, 202515.7015.8015.4715.5215.52-1.46%194,787
Nov 14, 202515.7715.9015.6915.7515.75-1.32%172,221
Nov 13, 202515.9916.0315.9015.9615.81-73,309
Nov 12, 202515.9916.0715.9015.9615.81-0.50%87,733
Nov 11, 202516.0416.0815.9616.0415.890.50%149,948
Nov 10, 202515.9116.0115.8315.9615.810.31%101,417
Nov 7, 202515.7516.1615.7215.9115.760.25%179,078
Nov 6, 202515.8215.9015.7515.8715.720.83%107,962
Nov 5, 202515.7915.8815.7215.7415.59-0.69%163,066
Nov 4, 202515.7315.9015.7315.8515.700.51%230,460
Nov 3, 202516.0016.0015.7415.7715.62-1.25%257,930
Oct 31, 202515.9816.0315.8915.9715.820.50%122,081
Oct 30, 202515.9215.9815.7415.8915.74-0.44%183,570
Oct 29, 202515.9016.0115.8815.9615.810.57%196,280
Oct 28, 202515.8515.9915.7715.8715.72-0.06%168,801
Oct 27, 202515.9316.0315.5515.8815.730.44%595,988
Oct 24, 202515.7115.9515.5015.8115.660.64%119,271
Oct 23, 202515.5515.7515.5215.7115.560.96%146,694
Oct 22, 202515.5715.6415.4215.5615.410.13%302,442
Oct 21, 202515.1515.6015.1115.5415.392.24%361,064
Oct 20, 202515.6815.8015.1815.2015.06-3.92%730,303
Oct 17, 202515.9116.0515.4615.8215.67-1.06%329,600
Oct 16, 202516.0316.2415.9115.9915.84-0.56%109,962
Oct 15, 202516.1816.2716.0516.0815.93-0.31%135,261
Oct 14, 202516.1816.1915.9816.1315.98-1.41%108,758
Oct 13, 202516.4016.4416.2716.3616.060.62%95,573
Oct 10, 202516.4616.5016.2316.2615.96-1.22%158,921
Oct 9, 202516.5216.5616.4016.4616.16-0.36%103,158
Oct 8, 202516.5016.5216.4216.5216.220.36%130,559
Oct 7, 202516.4516.4816.4216.4616.160.18%110,474
Oct 6, 202516.4016.4616.3716.4316.130.18%177,473
Oct 3, 202516.4316.4416.2916.4016.100.06%106,962
Oct 2, 202516.4416.4416.2916.3916.090.24%151,836
Oct 1, 202516.3016.4016.2516.3516.050.49%162,666
Sep 30, 202516.1716.2716.1016.2715.970.87%199,790
Sep 29, 202516.1516.1616.0716.1315.830.12%104,455
Sep 26, 202516.1216.1216.0516.1115.810.31%114,906