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
Sep 25, 202516.0916.1516.0516.0615.76-0.68%193,117
Sep 24, 202516.2216.2916.1316.1715.87-0.37%81,878
Sep 23, 202516.2216.2916.1416.2315.930.19%106,183
Sep 22, 202516.1916.2016.0616.2015.900.12%135,046
Sep 19, 202516.1416.3116.0816.1815.880.06%67,475
Sep 18, 202515.9716.1715.9716.1715.870.87%161,373
Sep 17, 202516.1016.1816.0016.0315.73-0.12%154,449
Sep 16, 202516.1016.1016.0216.0515.75-0.37%154,836
Sep 15, 202516.3016.3116.1016.1115.81-0.92%239,933
Sep 12, 202516.3116.3216.2416.2615.96-0.97%137,201
Sep 11, 202516.4316.4616.3716.4215.970.55%224,782
Sep 10, 202516.3216.3716.2916.3315.880.33%162,419
Sep 9, 202516.2916.3216.2416.2815.830.22%131,358
Sep 8, 202516.2416.2616.2016.2415.800.31%151,860
Sep 5, 202516.2516.2516.1716.1915.750.12%133,122
Sep 4, 202516.1816.2216.1416.1715.730.06%129,901
Sep 3, 202516.1316.1616.0716.1615.720.37%134,678
Sep 2, 202516.0316.1316.0016.1015.660.12%279,048
Aug 29, 202516.0016.0815.9916.0815.640.63%161,993
Aug 28, 202515.9516.0315.8915.9815.540.08%143,884
Aug 27, 202515.9116.0615.8815.9715.530.30%189,174
Aug 26, 202515.8515.9615.8315.9215.480.82%133,977
Aug 25, 202515.8315.8715.7515.7915.36-0.13%153,333
Aug 22, 202515.7515.8115.6115.8115.380.70%149,854
Aug 21, 202515.5615.7015.5615.7015.271.23%175,056
Aug 20, 202515.5015.5715.4615.5115.09-0.06%114,138
Aug 19, 202515.5815.6415.5115.5215.10-0.39%99,765
Aug 18, 202515.6115.6615.5615.5815.150.06%89,577
Aug 15, 202515.6015.6315.5715.5715.14-0.38%104,081
Aug 14, 202515.6415.6415.5915.6315.200.06%103,873
Aug 13, 202515.6315.6415.5615.6215.19-99,187
Aug 12, 202515.6515.6515.5715.6215.19-0.06%140,586
Aug 11, 202515.5715.6315.5615.6315.20-0.27%166,830
Aug 8, 202515.6615.7215.6515.6715.100.08%106,189
Aug 7, 202515.6615.7115.6315.6615.090.06%118,800
Aug 6, 202515.6915.7315.6215.6515.08-0.32%164,454
Aug 5, 202515.7115.7715.6815.7015.130.06%116,733
Aug 4, 202515.6715.7515.6415.6915.120.32%208,927
Aug 1, 202515.5815.6415.5215.6415.070.58%259,727
Jul 31, 202515.5115.5815.5015.5514.980.13%146,518
Jul 30, 202515.4215.5615.4015.5314.960.52%192,746
Jul 29, 202515.4515.4515.3515.4514.880.39%195,030
Jul 28, 202515.2315.4015.2315.3914.831.05%194,989
Jul 25, 202515.2515.2815.2015.2314.67-0.13%174,111
Jul 24, 202515.1715.2515.1515.2514.690.66%108,877
Jul 23, 202515.2315.2315.1115.1514.60-0.33%126,716
Jul 22, 202515.1515.2015.0915.2014.640.80%205,540
Jul 21, 202515.1515.1515.0215.0814.53-0.13%222,570
Jul 18, 202515.0515.1415.0515.1014.550.33%179,298
Jul 17, 202515.0315.0514.9815.0514.500.53%190,553