Skip to main content
PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
14.33
+0.10 (0.70%)
At close: Jun 26, 2026, 4:00 PM EDT
14.32
-0.01 (-0.07%)
After-hours: Jun 26, 2026, 7:00 PM EDT

PIMCO Access Income Fund Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.2914.3414.2314.3314.330.70%81,272
Jun 25, 202614.1314.3014.1314.2314.230.78%178,283
Jun 24, 202614.0414.2114.0114.1214.120.57%119,798
Jun 23, 202614.0014.1013.9014.0414.04-0.07%169,496
Jun 22, 202614.1414.2514.0114.0514.05-0.64%168,594
Jun 18, 202614.1614.2314.1314.1414.140.14%166,310
Jun 17, 202614.3214.3214.1114.1214.12-0.84%209,983
Jun 16, 202614.2114.2514.1214.2414.240.99%164,224
Jun 15, 202614.2014.2214.0514.1014.100.07%238,612
Jun 12, 202614.2014.2214.0614.0914.09-0.07%173,593
Jun 11, 202614.0414.2414.0014.1014.100.78%158,946
Jun 10, 202614.1514.3314.0914.1413.99-0.07%195,364
Jun 9, 202614.1414.3214.0614.1514.00-0.07%160,601
Jun 8, 202614.2914.3014.0814.1614.01-0.42%212,905
Jun 5, 202614.4614.4714.2114.2214.07-1.59%160,018
Jun 4, 202614.5014.5014.4014.4514.300.07%183,810
Jun 3, 202614.4014.4814.2414.4414.29-0.21%324,343
Jun 2, 202614.3014.5414.3014.4714.320.91%287,602
Jun 1, 202614.4514.5514.3114.3414.19-0.76%233,462
May 29, 202614.3314.4514.2814.4514.301.26%150,229
May 28, 202614.1414.3414.1414.2714.120.92%156,040
May 27, 202614.1414.2014.0914.1413.990.14%202,770
May 26, 202614.1414.2514.0614.1213.970.57%277,904
May 22, 202614.0714.1014.0114.0413.89-0.35%195,558
May 21, 202614.0914.1013.9014.0913.940.28%281,175
May 20, 202613.8814.1113.8814.0513.901.30%180,268
May 19, 202613.8513.9613.7913.8713.720.14%204,800
May 18, 202613.8914.0513.8513.8513.70-0.43%194,982
May 15, 202614.0914.1613.8513.9113.76-1.28%311,723
May 14, 202614.1114.1514.0514.0913.940.28%152,280
May 13, 202614.1414.1814.0014.0513.90-0.64%289,934
May 12, 202614.4014.4014.1114.1413.99-1.33%231,074
May 11, 202614.3714.5514.3114.3314.18-0.70%181,399
May 8, 202614.7014.8414.5414.5814.28-0.75%324,465
May 7, 202614.7014.8814.6614.6914.39-0.07%229,133
May 6, 202614.6514.7814.6414.7014.400.55%105,279
May 5, 202614.6914.7514.6114.6214.32-0.75%191,670
May 4, 202614.8014.9014.5714.7314.43-0.14%333,877
May 1, 202614.8114.8814.7314.7514.44-0.14%195,914
Apr 30, 202614.7014.8714.7014.7714.460.48%137,951
Apr 29, 202614.6514.8214.6414.7014.40-0.07%119,431
Apr 28, 202614.6914.8414.6814.7114.410.14%92,009
Apr 27, 202614.6014.7814.5814.6914.390.27%133,399
Apr 24, 202614.7614.7614.6314.6514.35-0.20%80,469
Apr 23, 202614.7314.7714.5714.6814.380.34%123,649
Apr 22, 202614.7114.8914.6014.6314.33-0.48%95,411
Apr 21, 202614.7514.8914.7014.7014.40-0.68%88,634
Apr 20, 202614.8414.9114.7714.8014.490.14%87,851
Apr 17, 202614.6414.8714.6414.7814.471.09%180,118
Apr 16, 202614.4014.6714.3914.6214.321.25%204,567
Apr 15, 202614.4514.4914.3714.4414.140.49%117,717
Apr 14, 202614.3414.4514.3414.3714.070.24%148,232
Apr 13, 202614.2414.5114.2414.3414.04-0.04%132,723
Apr 10, 202614.5114.6314.4514.4914.040.21%127,477
Apr 9, 202614.5114.6114.3914.4614.01-0.89%234,227
Apr 8, 202614.6614.6914.5014.5914.141.39%223,611
Apr 7, 202614.6014.6014.3014.3913.95-0.48%106,467
Apr 6, 202614.4014.6114.3914.4614.01-122,798
Apr 2, 202614.2814.6314.2814.4614.01-0.41%176,782
Apr 1, 202614.5114.7714.4914.5214.070.76%251,393
Mar 31, 202613.9914.4813.9914.4113.973.37%276,602
Mar 30, 202613.8714.0913.8513.9413.510.94%201,521
Mar 27, 202613.9313.9513.7413.8113.38-1.15%381,271
Mar 26, 202614.1614.2713.9713.9713.54-1.41%162,082
Mar 25, 202614.1814.2414.0814.1713.731.07%198,726
Mar 24, 202613.9714.2313.8014.0213.590.43%201,773
Mar 23, 202613.9314.1113.7513.9613.531.01%586,064
Mar 20, 202614.2514.3113.8013.8213.39-3.69%552,245
Mar 19, 202614.3814.5514.2914.3513.91-1.03%225,483
Mar 18, 202614.5714.6614.4714.5014.05-0.96%161,785
Mar 17, 202614.6314.8514.6114.6414.190.27%138,488
Mar 16, 202614.5314.6514.5314.6014.150.97%127,618
Mar 13, 202614.7314.9714.3914.4614.01-1.43%192,796
Mar 12, 202614.7814.9214.6314.6714.22-0.88%189,247
Mar 11, 202614.7615.1514.7614.9514.341.63%203,502
Mar 10, 202614.5714.8614.5414.7114.111.24%204,252
Mar 9, 202614.7414.7414.3614.5313.94-2.15%466,648
Mar 6, 202615.0715.1614.8114.8514.25-2.30%480,226
Mar 5, 202615.3415.4915.2015.2014.58-1.17%228,828
Mar 4, 202615.5515.6015.3815.3814.76-1.09%162,379
Mar 3, 202615.4615.6515.3515.5514.92-0.19%155,639
Mar 2, 202615.5715.7015.5715.5814.950.32%194,354
Feb 27, 202615.5615.6515.3415.5314.900.26%221,984
Feb 26, 202615.5815.6915.4515.4914.86-0.45%141,136
Feb 25, 202615.4515.6915.4515.5614.930.26%208,221
Feb 24, 202615.4815.7115.2615.5214.89-0.51%154,647
Feb 23, 202615.5515.6815.4215.6014.97-200,474
Feb 20, 202615.7515.8015.5515.6014.97-1.20%214,337
Feb 19, 202615.7615.8215.7415.7915.150.06%102,226
Feb 18, 202615.8815.8815.7015.7815.140.19%135,800
Feb 17, 202615.9015.9015.7015.7515.11-0.51%149,983
Feb 13, 202615.7715.9115.7515.8315.190.06%125,171
Feb 12, 202615.9515.9515.7515.8215.180.12%106,398
Feb 11, 202615.9615.9915.8815.9515.16-0.06%152,521
Feb 10, 202615.8115.9715.8015.9615.171.01%119,140
Feb 9, 202615.7015.8315.6815.8015.020.57%155,897
Feb 6, 202615.6615.8415.6015.7114.93-231,351
Feb 5, 202615.8515.8915.6715.7114.93-1.13%240,703
Feb 4, 202616.0016.0415.8515.8915.10-0.09%160,423
Feb 3, 202616.0516.0515.8815.9115.12-0.72%157,246