Skip to main content
IC
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
15.12
-0.08 (-0.53%)
May 13, 2025, 4:00 PM - Market closed

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202515.1215.2615.1215.1215.12-0.53%150,113
May 12, 202515.2615.3215.0915.2015.200.20%93,427
May 9, 202515.2615.3415.1115.1715.02-0.52%200,753
May 8, 202515.4215.4215.2515.2515.10-0.85%172,415
May 7, 202515.3715.4715.3015.3815.230.59%85,892
May 6, 202515.3315.4515.2815.2915.14-0.20%123,511
May 5, 202515.3615.4715.3215.3215.17-0.97%195,898
May 2, 202515.4915.6015.3615.4715.32-0.19%137,251
May 1, 202515.4815.5715.3415.5015.350.91%148,585
Apr 30, 202515.2915.4515.2015.3615.210.13%195,426
Apr 29, 202515.2715.4015.2515.3415.190.72%113,736
Apr 28, 202515.2515.3815.1115.2315.08-0.46%165,078
Apr 25, 202515.4815.5215.2515.3015.15-0.96%220,316
Apr 24, 202515.2515.4515.1815.4515.301.50%85,890
Apr 23, 202515.2415.4815.1515.2215.070.79%122,842
Apr 22, 202515.0515.1515.0415.1014.951.00%98,499
Apr 21, 202514.9415.0414.8514.9514.80-0.33%169,306
Apr 17, 202514.9715.0614.9615.0014.850.27%279,410
Apr 16, 202514.8215.0314.8214.9614.81-0.13%147,225
Apr 15, 202514.8115.0614.8114.9814.831.15%132,843
Apr 14, 202515.0915.0914.7714.8114.671.23%168,925
Apr 11, 202514.4514.7214.4014.6314.490.48%169,368
Apr 10, 202514.9115.2514.1414.5614.27-5.02%219,973
Apr 9, 202514.3115.4414.2515.3315.036.68%298,265
Apr 8, 202514.5015.1914.2114.3714.091.55%570,289
Apr 7, 202514.3214.9713.6314.1513.87-5.60%745,496
Apr 4, 202515.6515.6914.4714.9914.69-5.49%1,303,186
Apr 3, 202515.8515.9715.8015.8615.55-1.61%290,448
Apr 2, 202516.0816.1215.9916.1215.800.31%123,937
Apr 1, 202516.0616.0915.9616.0715.750.06%154,115
Mar 31, 202515.9416.0615.8016.0615.740.44%186,766
Mar 28, 202516.1916.1915.9515.9915.67-0.93%169,754
Mar 27, 202516.1716.1916.1116.1415.82-0.12%94,455
Mar 26, 202516.2016.2016.0716.1615.840.12%117,898
Mar 25, 202516.1316.1516.0616.1415.820.31%171,278
Mar 24, 202516.0616.1416.0216.0915.770.37%148,114
Mar 21, 202515.9416.0515.9416.0315.710.31%143,664
Mar 20, 202515.9516.0315.9315.9815.660.13%97,800
Mar 19, 202515.9516.0015.8515.9615.650.31%162,069
Mar 18, 202515.9315.9415.8515.9115.600.13%150,611
Mar 17, 202515.7315.9115.7215.8915.580.82%228,970
Mar 14, 202515.7515.8615.6615.7615.450.51%173,724
Mar 13, 202515.7515.8515.6415.6815.37-1.51%152,980
Mar 12, 202515.7715.9515.7615.9215.461.27%157,585
Mar 11, 202515.8615.9415.6815.7215.26-1.50%373,630
Mar 10, 202516.0516.1415.8715.9615.50-0.62%261,850
Mar 7, 202516.1416.1516.0116.0615.59-0.25%224,058
Mar 6, 202516.1916.2716.0016.1015.63-0.74%236,422
Mar 5, 202516.1616.2516.1416.2215.750.37%153,159
Mar 4, 202516.1016.2316.0616.1615.69-0.55%233,616