PIMCO Access Income Fund (PAXS)
NYSE: PAXS · Real-Time Price · USD
14.71
+0.02 (0.14%)
Apr 28, 2026, 4:00 PM EDT - Market closed
PIMCO Access Income Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.69 | 14.84 | 14.68 | 14.71 | 14.71 | 0.14% | 92,009 |
| Apr 27, 2026 | 14.60 | 14.78 | 14.58 | 14.69 | 14.69 | 0.27% | 133,332 |
| Apr 24, 2026 | 14.76 | 14.76 | 14.63 | 14.65 | 14.65 | -0.20% | 80,427 |
| Apr 23, 2026 | 14.73 | 14.77 | 14.57 | 14.68 | 14.68 | 0.34% | 123,639 |
| Apr 22, 2026 | 14.71 | 14.89 | 14.60 | 14.63 | 14.63 | -0.48% | 95,406 |
| Apr 21, 2026 | 14.75 | 14.89 | 14.70 | 14.70 | 14.70 | -0.68% | 88,634 |
| Apr 20, 2026 | 14.84 | 14.91 | 14.77 | 14.80 | 14.80 | 0.14% | 87,851 |
| Apr 17, 2026 | 14.64 | 14.87 | 14.64 | 14.78 | 14.78 | 1.09% | 180,118 |
| Apr 16, 2026 | 14.40 | 14.67 | 14.39 | 14.62 | 14.62 | 1.25% | 204,567 |
| Apr 15, 2026 | 14.45 | 14.49 | 14.37 | 14.44 | 14.44 | 0.49% | 117,717 |
| Apr 14, 2026 | 14.34 | 14.45 | 14.34 | 14.37 | 14.37 | 0.24% | 148,232 |
| Apr 13, 2026 | 14.24 | 14.51 | 14.24 | 14.34 | 14.34 | -1.07% | 132,723 |
| Apr 10, 2026 | 14.51 | 14.63 | 14.45 | 14.49 | 14.34 | 0.21% | 127,477 |
| Apr 9, 2026 | 14.51 | 14.61 | 14.39 | 14.46 | 14.31 | -0.89% | 234,227 |
| Apr 8, 2026 | 14.66 | 14.69 | 14.50 | 14.59 | 14.44 | 1.39% | 223,611 |
| Apr 7, 2026 | 14.60 | 14.60 | 14.30 | 14.39 | 14.24 | -0.48% | 106,467 |
| Apr 6, 2026 | 14.40 | 14.61 | 14.39 | 14.46 | 14.31 | - | 122,798 |
| Apr 2, 2026 | 14.28 | 14.63 | 14.28 | 14.46 | 14.31 | -0.41% | 176,782 |
| Apr 1, 2026 | 14.51 | 14.77 | 14.49 | 14.52 | 14.37 | 0.76% | 251,393 |
| Mar 31, 2026 | 13.99 | 14.48 | 13.99 | 14.41 | 14.26 | 3.37% | 276,602 |
| Mar 30, 2026 | 13.87 | 14.09 | 13.85 | 13.94 | 13.80 | 0.94% | 201,521 |
| Mar 27, 2026 | 13.93 | 13.95 | 13.74 | 13.81 | 13.67 | -1.15% | 381,271 |
| Mar 26, 2026 | 14.16 | 14.27 | 13.97 | 13.97 | 13.83 | -1.41% | 162,082 |
| Mar 25, 2026 | 14.18 | 14.24 | 14.08 | 14.17 | 14.02 | 1.07% | 198,726 |
| Mar 24, 2026 | 13.97 | 14.23 | 13.80 | 14.02 | 13.88 | 0.43% | 201,773 |
| Mar 23, 2026 | 13.93 | 14.11 | 13.75 | 13.96 | 13.82 | 1.01% | 586,064 |
| Mar 20, 2026 | 14.25 | 14.31 | 13.80 | 13.82 | 13.68 | -3.69% | 552,245 |
| Mar 19, 2026 | 14.38 | 14.55 | 14.29 | 14.35 | 14.20 | -1.03% | 225,483 |
| Mar 18, 2026 | 14.57 | 14.66 | 14.47 | 14.50 | 14.35 | -0.96% | 161,785 |
| Mar 17, 2026 | 14.63 | 14.85 | 14.61 | 14.64 | 14.49 | 0.27% | 138,488 |
| Mar 16, 2026 | 14.53 | 14.65 | 14.53 | 14.60 | 14.45 | 0.97% | 127,618 |
| Mar 13, 2026 | 14.73 | 14.97 | 14.39 | 14.46 | 14.31 | -1.43% | 192,796 |
| Mar 12, 2026 | 14.78 | 14.92 | 14.63 | 14.67 | 14.52 | -1.87% | 189,247 |
| Mar 11, 2026 | 14.76 | 15.15 | 14.76 | 14.95 | 14.65 | 1.63% | 203,502 |
| Mar 10, 2026 | 14.57 | 14.86 | 14.54 | 14.71 | 14.41 | 1.24% | 204,252 |
| Mar 9, 2026 | 14.74 | 14.74 | 14.36 | 14.53 | 14.24 | -2.15% | 466,648 |
| Mar 6, 2026 | 15.07 | 15.16 | 14.81 | 14.85 | 14.55 | -2.30% | 480,226 |
| Mar 5, 2026 | 15.34 | 15.49 | 15.20 | 15.20 | 14.89 | -1.17% | 228,828 |
| Mar 4, 2026 | 15.55 | 15.60 | 15.38 | 15.38 | 15.07 | -1.09% | 162,379 |
| Mar 3, 2026 | 15.46 | 15.65 | 15.35 | 15.55 | 15.24 | -0.19% | 155,639 |
| Mar 2, 2026 | 15.57 | 15.70 | 15.57 | 15.58 | 15.27 | 0.32% | 194,354 |
| Feb 27, 2026 | 15.56 | 15.65 | 15.34 | 15.53 | 15.22 | 0.26% | 221,984 |
| Feb 26, 2026 | 15.58 | 15.69 | 15.45 | 15.49 | 15.18 | -0.45% | 141,136 |
| Feb 25, 2026 | 15.45 | 15.69 | 15.45 | 15.56 | 15.25 | 0.26% | 208,221 |
| Feb 24, 2026 | 15.48 | 15.71 | 15.26 | 15.52 | 15.21 | -0.51% | 154,647 |
| Feb 23, 2026 | 15.55 | 15.68 | 15.42 | 15.60 | 15.28 | - | 200,474 |
| Feb 20, 2026 | 15.75 | 15.80 | 15.55 | 15.60 | 15.28 | -1.20% | 214,337 |
| Feb 19, 2026 | 15.76 | 15.82 | 15.74 | 15.79 | 15.47 | 0.06% | 102,226 |
| Feb 18, 2026 | 15.88 | 15.88 | 15.70 | 15.78 | 15.46 | 0.19% | 135,800 |
| Feb 17, 2026 | 15.90 | 15.90 | 15.70 | 15.75 | 15.43 | -0.51% | 149,983 |
| Feb 13, 2026 | 15.77 | 15.91 | 15.75 | 15.83 | 15.51 | 0.06% | 125,171 |
| Feb 12, 2026 | 15.95 | 15.95 | 15.75 | 15.82 | 15.50 | -0.82% | 106,398 |
| Feb 11, 2026 | 15.96 | 15.99 | 15.88 | 15.95 | 15.48 | -0.06% | 152,521 |
| Feb 10, 2026 | 15.81 | 15.97 | 15.80 | 15.96 | 15.49 | 1.01% | 119,140 |
| Feb 9, 2026 | 15.70 | 15.83 | 15.68 | 15.80 | 15.34 | 0.57% | 155,897 |
| Feb 6, 2026 | 15.66 | 15.84 | 15.60 | 15.71 | 15.25 | - | 231,351 |
| Feb 5, 2026 | 15.85 | 15.89 | 15.67 | 15.71 | 15.25 | -1.13% | 240,703 |
| Feb 4, 2026 | 16.00 | 16.04 | 15.85 | 15.89 | 15.42 | -0.09% | 160,423 |
| Feb 3, 2026 | 16.05 | 16.05 | 15.88 | 15.91 | 15.44 | -0.72% | 157,246 |
| Feb 2, 2026 | 15.97 | 16.09 | 15.97 | 16.02 | 15.55 | - | 218,577 |
| Jan 30, 2026 | 15.90 | 16.02 | 15.86 | 16.02 | 15.55 | 0.50% | 233,276 |
| Jan 29, 2026 | 15.89 | 16.00 | 15.83 | 15.94 | 15.47 | - | 118,019 |
| Jan 28, 2026 | 15.97 | 16.08 | 15.92 | 15.94 | 15.47 | 0.13% | 220,557 |
| Jan 27, 2026 | 15.92 | 15.96 | 15.85 | 15.92 | 15.45 | 0.19% | 147,419 |
| Jan 26, 2026 | 15.94 | 16.00 | 15.89 | 15.89 | 15.42 | -0.25% | 98,650 |
| Jan 23, 2026 | 15.96 | 15.98 | 15.90 | 15.93 | 15.46 | 0.06% | 136,093 |
| Jan 22, 2026 | 15.94 | 15.96 | 15.85 | 15.92 | 15.45 | 0.32% | 188,994 |
| Jan 21, 2026 | 15.78 | 15.93 | 15.75 | 15.87 | 15.40 | 0.57% | 172,970 |
| Jan 20, 2026 | 15.74 | 15.88 | 15.70 | 15.78 | 15.32 | -0.50% | 253,402 |
| Jan 16, 2026 | 15.79 | 15.95 | 15.68 | 15.86 | 15.39 | 0.57% | 1,672,365 |
| Jan 15, 2026 | 15.82 | 15.97 | 15.75 | 15.77 | 15.31 | -0.19% | 353,453 |
| Jan 14, 2026 | 15.86 | 15.92 | 15.72 | 15.80 | 15.34 | -0.13% | 364,686 |
| Jan 13, 2026 | 15.84 | 15.99 | 15.79 | 15.82 | 15.36 | -1.19% | 259,863 |
| Jan 12, 2026 | 15.87 | 16.09 | 15.80 | 16.01 | 15.39 | 1.14% | 468,294 |
| Jan 9, 2026 | 15.79 | 15.83 | 15.70 | 15.83 | 15.22 | 0.83% | 145,338 |
| Jan 8, 2026 | 15.62 | 15.76 | 15.57 | 15.70 | 15.10 | 0.19% | 239,401 |
| Jan 7, 2026 | 15.43 | 15.72 | 15.38 | 15.67 | 15.07 | 1.42% | 402,185 |
| Jan 6, 2026 | 15.48 | 15.48 | 15.38 | 15.45 | 14.86 | - | 294,791 |
| Jan 5, 2026 | 15.42 | 15.48 | 15.39 | 15.45 | 14.86 | 0.98% | 355,829 |
| Jan 2, 2026 | 15.37 | 15.38 | 15.23 | 15.30 | 14.71 | - | 374,126 |
| Dec 31, 2025 | 15.32 | 15.54 | 15.28 | 15.30 | 14.71 | -0.39% | 239,628 |
| Dec 30, 2025 | 15.25 | 15.36 | 15.23 | 15.36 | 14.77 | 0.79% | 418,870 |
| Dec 29, 2025 | 15.35 | 15.42 | 15.23 | 15.24 | 14.65 | -0.97% | 371,624 |
| Dec 26, 2025 | 15.44 | 15.55 | 15.39 | 15.39 | 14.80 | -0.52% | 193,761 |
| Dec 24, 2025 | 15.39 | 15.52 | 15.39 | 15.47 | 14.88 | 0.32% | 73,751 |
| Dec 23, 2025 | 15.39 | 15.45 | 15.38 | 15.42 | 14.83 | 0.19% | 188,225 |
| Dec 22, 2025 | 15.40 | 15.51 | 15.37 | 15.39 | 14.80 | -0.19% | 189,006 |
| Dec 19, 2025 | 15.38 | 15.45 | 15.38 | 15.42 | 14.83 | -0.19% | 101,034 |
| Dec 18, 2025 | 15.42 | 15.53 | 15.40 | 15.45 | 14.86 | 0.46% | 162,215 |
| Dec 17, 2025 | 15.50 | 15.55 | 15.38 | 15.38 | 14.79 | -0.77% | 173,854 |
| Dec 16, 2025 | 15.40 | 15.58 | 15.40 | 15.50 | 14.90 | 0.52% | 214,256 |
| Dec 15, 2025 | 15.46 | 15.49 | 15.34 | 15.42 | 14.83 | 0.33% | 177,188 |
| Dec 12, 2025 | 15.35 | 15.50 | 15.33 | 15.37 | 14.78 | -0.71% | 179,881 |
| Dec 11, 2025 | 15.51 | 15.59 | 15.45 | 15.48 | 14.89 | -1.53% | 168,440 |
| Dec 10, 2025 | 15.81 | 15.81 | 15.66 | 15.72 | 14.97 | -0.19% | 109,945 |
| Dec 9, 2025 | 15.89 | 15.89 | 15.73 | 15.75 | 15.00 | -0.25% | 175,594 |
| Dec 8, 2025 | 15.86 | 15.88 | 15.75 | 15.79 | 15.04 | -0.44% | 234,481 |
| Dec 5, 2025 | 15.91 | 15.98 | 15.86 | 15.86 | 15.11 | -0.75% | 157,215 |
| Dec 4, 2025 | 16.04 | 16.05 | 15.96 | 15.98 | 15.22 | -0.44% | 162,845 |
| Dec 3, 2025 | 15.98 | 16.10 | 15.98 | 16.05 | 15.29 | - | 163,291 |