Skip to main content
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
15.16
+0.02 (0.13%)
Jun 27, 2025, 4:00 PM - Market closed

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.1415.2115.1215.1615.160.13%131,607
Jun 26, 202515.1915.2315.1315.1415.14-0.33%161,241
Jun 25, 202515.2015.2015.1215.1915.190.53%108,248
Jun 24, 202515.1715.1815.1015.1115.110.20%255,562
Jun 23, 202515.0715.1315.0215.0815.080.07%107,923
Jun 20, 202515.0415.1514.9715.0715.070.80%184,769
Jun 18, 202514.9015.0014.9014.9514.950.34%130,221
Jun 17, 202515.0015.0014.9014.9014.90-0.67%126,455
Jun 16, 202515.0215.0314.9115.0015.000.47%197,288
Jun 13, 202515.0015.0614.9114.9314.93-0.40%239,337
Jun 12, 202514.9315.0514.9314.9914.99-0.60%177,377
Jun 11, 202515.0515.0915.0415.0814.930.27%142,936
Jun 10, 202515.0515.1215.0215.0414.89-0.07%147,711
Jun 9, 202515.1215.1415.0315.0514.90-0.40%228,466
Jun 6, 202515.0415.1315.0415.1114.960.67%110,947
Jun 5, 202515.1015.1414.9615.0114.86-0.40%251,482
Jun 4, 202515.2415.2415.0315.0714.92-0.79%383,852
Jun 3, 202515.1615.2515.1315.1915.040.66%277,856
Jun 2, 202515.0015.1015.0015.0914.940.47%358,373
May 30, 202514.9015.0414.8615.0214.870.87%201,090
May 29, 202514.7414.9314.7114.8914.741.02%296,566
May 28, 202514.7814.7814.6814.7414.60-0.27%335,648
May 27, 202514.7014.7814.5814.7814.630.54%705,263
May 23, 202514.8714.8714.6314.7014.56-2.00%1,091,085
May 22, 202514.9415.0614.7315.0014.851.28%316,126
May 21, 202515.0515.0814.7514.8114.66-1.66%344,774
May 20, 202515.0315.1914.9815.0614.91-0.26%250,475
May 19, 202515.0915.1915.0315.1014.95-0.79%181,170
May 16, 202515.2515.2915.1515.2215.07-0.07%151,668
May 15, 202515.1915.2915.1715.2315.080.40%156,047
May 14, 202515.1215.3215.1015.1715.020.33%145,511
May 13, 202515.1215.2615.1215.1214.97-0.53%150,113
May 12, 202515.2615.3215.0915.2015.050.20%93,427
May 9, 202515.2615.3415.1115.1714.87-0.52%200,753
May 8, 202515.4215.4215.2515.2514.95-0.85%172,415
May 7, 202515.3715.4715.3015.3815.080.59%85,892
May 6, 202515.3315.4515.2815.2914.99-0.20%123,511
May 5, 202515.3615.4715.3215.3215.02-0.97%195,898
May 2, 202515.4915.6015.3615.4715.17-0.19%137,251
May 1, 202515.4815.5715.3415.5015.200.91%148,585
Apr 30, 202515.2915.4515.2015.3615.060.13%195,426
Apr 29, 202515.2715.4015.2515.3415.040.72%113,736
Apr 28, 202515.2515.3815.1115.2314.93-0.46%165,078
Apr 25, 202515.4815.5215.2515.3015.00-0.96%220,316
Apr 24, 202515.2515.4515.1815.4515.151.50%85,890
Apr 23, 202515.2415.4815.1515.2214.920.79%122,842
Apr 22, 202515.0515.1515.0415.1014.811.00%98,499
Apr 21, 202514.9415.0414.8514.9514.66-0.33%169,306
Apr 17, 202514.9715.0614.9615.0014.710.27%279,410
Apr 16, 202514.8215.0314.8214.9614.67-0.13%147,225