Skip to main content
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
14.53
-0.32 (-2.15%)
At close: Mar 9, 2026, 4:00 PM EDT
14.53
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.7414.7414.3614.53--2.15%448,218
Mar 6, 202615.0715.1614.8114.8514.85-2.30%480,226
Mar 5, 202615.3415.4915.2015.2015.20-1.17%228,828
Mar 4, 202615.5515.6015.3815.3815.38-1.09%162,379
Mar 3, 202615.4615.6515.3515.5515.55-0.19%155,639
Mar 2, 202615.5715.7015.5715.5815.580.32%194,354
Feb 27, 202615.5615.6515.3415.5315.530.26%221,984
Feb 26, 202615.5815.6915.4515.4915.49-0.45%141,136
Feb 25, 202615.4515.6915.4515.5615.560.26%206,770
Feb 24, 202615.4815.7115.2615.5215.52-0.51%154,644
Feb 23, 202615.5515.6815.4215.6015.60-200,469
Feb 20, 202615.7515.8015.5515.6015.60-1.20%210,948
Feb 19, 202615.7615.8215.7415.7915.790.06%102,196
Feb 18, 202615.8815.8815.7015.7815.780.19%135,800
Feb 17, 202615.9015.9015.7015.7515.75-0.51%149,983
Feb 13, 202615.7715.9115.7515.8315.830.06%125,171
Feb 12, 202615.9515.9515.7515.8215.82-0.82%106,398
Feb 11, 202615.9615.9915.8815.9515.80-0.06%152,281
Feb 10, 202615.8115.9715.8015.9615.811.01%119,140
Feb 9, 202615.7015.8315.6815.8015.650.57%155,897
Feb 6, 202615.6615.8415.6015.7115.56-231,351
Feb 5, 202615.8515.8915.6715.7115.56-1.13%240,703
Feb 4, 202616.0016.0415.8515.8915.74-0.09%160,423
Feb 3, 202616.0516.0515.8815.9115.76-0.72%157,246
Feb 2, 202615.9716.0915.9716.0215.87-218,577
Jan 30, 202615.9016.0215.8616.0215.870.50%233,276
Jan 29, 202615.8916.0015.8315.9415.79-118,019
Jan 28, 202615.9716.0815.9215.9415.790.13%220,557
Jan 27, 202615.9215.9615.8515.9215.770.19%147,419
Jan 26, 202615.9416.0015.8915.8915.74-0.25%98,650
Jan 23, 202615.9615.9815.9015.9315.780.06%136,093
Jan 22, 202615.9415.9615.8515.9215.770.32%188,994
Jan 21, 202615.7815.9315.7515.8715.720.57%172,970
Jan 20, 202615.7415.8815.7015.7815.63-0.50%253,402
Jan 16, 202615.7915.9515.6815.8615.710.57%1,672,365
Jan 15, 202615.8215.9715.7515.7715.62-0.19%353,453
Jan 14, 202615.8615.9215.7215.8015.65-0.13%364,686
Jan 13, 202615.8415.9915.7915.8215.67-1.19%259,863
Jan 12, 202615.8716.0915.8016.0115.711.14%468,294
Jan 9, 202615.7915.8315.7015.8315.540.83%145,338
Jan 8, 202615.6215.7615.5715.7015.410.19%239,401
Jan 7, 202615.4315.7215.3815.6715.381.42%402,185
Jan 6, 202615.4815.4815.3815.4515.16-294,791
Jan 5, 202615.4215.4815.3915.4515.160.98%355,829
Jan 2, 202615.3715.3815.2315.3015.02-374,126
Dec 31, 202515.3215.5415.2815.3015.02-0.39%239,628
Dec 30, 202515.2515.3615.2315.3615.070.79%418,870
Dec 29, 202515.3515.4215.2315.2414.96-0.97%371,624
Dec 26, 202515.4415.5515.3915.3915.10-0.52%193,761
Dec 24, 202515.3915.5215.3915.4715.180.32%73,751
Dec 23, 202515.3915.4515.3815.4215.130.19%188,225
Dec 22, 202515.4015.5115.3715.3915.10-0.19%189,006
Dec 19, 202515.3815.4515.3815.4215.13-0.19%101,034
Dec 18, 202515.4215.5315.4015.4515.160.46%162,215
Dec 17, 202515.5015.5515.3815.3815.09-0.77%173,854
Dec 16, 202515.4015.5815.4015.5015.210.52%214,256
Dec 15, 202515.4615.4915.3415.4215.130.33%177,188
Dec 12, 202515.3515.5015.3315.3715.08-0.71%179,881
Dec 11, 202515.5115.5915.4515.4815.19-1.53%168,440
Dec 10, 202515.8115.8115.6615.7215.28-0.19%109,945
Dec 9, 202515.8915.8915.7315.7515.31-0.25%175,594
Dec 8, 202515.8615.8815.7515.7915.35-0.44%234,481
Dec 5, 202515.9115.9815.8615.8615.42-0.75%157,215
Dec 4, 202516.0416.0515.9615.9815.53-0.44%162,845
Dec 3, 202515.9816.1015.9816.0515.60-163,291
Dec 2, 202515.9816.1015.9816.0515.600.31%130,250
Dec 1, 202516.0316.1015.9616.0015.55-0.19%222,037
Nov 28, 202515.9516.0415.8916.0315.580.50%86,380
Nov 26, 202515.8915.9915.7915.9515.501.08%138,875
Nov 25, 202515.5715.9115.5515.7815.341.15%202,232
Nov 24, 202515.5015.6915.5015.6015.160.06%274,951
Nov 21, 202515.5015.7115.4815.5915.150.78%164,494
Nov 20, 202515.3715.6515.3615.4715.040.06%141,920
Nov 19, 202515.5515.6615.4115.4615.03-0.64%117,608
Nov 18, 202515.4615.6115.3915.5615.130.26%188,713
Nov 17, 202515.7015.8015.4715.5215.09-1.46%194,787
Nov 14, 202515.7715.9015.6915.7515.31-1.32%172,221
Nov 13, 202515.9916.0315.9015.9615.37-73,309
Nov 12, 202515.9916.0715.9015.9615.37-0.50%87,733
Nov 11, 202516.0416.0815.9616.0415.450.50%149,948
Nov 10, 202515.9116.0115.8315.9615.370.31%101,417
Nov 7, 202515.7516.1615.7215.9115.320.25%179,078
Nov 6, 202515.8215.9015.7515.8715.280.83%107,962
Nov 5, 202515.7915.8815.7215.7415.16-0.69%163,066
Nov 4, 202515.7315.9015.7315.8515.260.51%230,460
Nov 3, 202516.0016.0015.7415.7715.19-1.25%257,930
Oct 31, 202515.9816.0315.8915.9715.380.50%122,081
Oct 30, 202515.9215.9815.7415.8915.30-0.44%183,570
Oct 29, 202515.9016.0115.8815.9615.370.57%196,280
Oct 28, 202515.8515.9915.7715.8715.28-0.06%168,801
Oct 27, 202515.9316.0315.5515.8815.290.44%595,988
Oct 24, 202515.7115.9515.5015.8115.220.64%119,271
Oct 23, 202515.5515.7515.5215.7115.130.96%146,694
Oct 22, 202515.5715.6415.4215.5614.980.13%302,442
Oct 21, 202515.1515.6015.1115.5414.962.24%361,064
Oct 20, 202515.6815.8015.1815.2014.64-3.92%730,303
Oct 17, 202515.9116.0515.4615.8215.23-1.06%329,600
Oct 16, 202516.0316.2415.9115.9915.40-0.56%109,962
Oct 15, 202516.1816.2716.0516.0815.48-0.31%135,261
Oct 14, 202516.1816.1915.9816.1315.53-1.41%108,758