PIMCO Access Income Fund (PAXS) NYSE

Currency In USD

PAXS Historical Return

If you invested $1000 in PIMCO Access Income Fund (PAXS) since IPO date, it would be worth $1,154.98 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,307.48, while $1000 invested 1 year ago would be worth $973.2. This corresponds to total returns of 15.5%, 30.75%, -2.68%, respectively, with annualized returns of 3.24%, 9.34%, -2.68%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PAXS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	14.2	14.16	14.16	14.25	14.12	137,393
July 30, 2026	14.01	14.22	14.22	14.28	14.01	140,386
July 29, 2026	14.03	13.99	13.99	14.26	13.97	239,974
July 28, 2026	14.01	14.09	14.09	14.1	13.97	226,230
July 27, 2026	14.06	13.96	13.96	14.23	13.91	237,565
July 24, 2026	14.04	14.03	14.03	14.09	14	197,701
July 23, 2026	14.19	14.02	14.02	14.19	14	287,632
July 22, 2026	14.38	14.24	14.24	14.38	14.2	121,061
July 21, 2026	14.42	14.33	14.33	14.5	14.29	119,310
July 20, 2026	14.51	14.41	14.41	14.55	14.41	120,488
July 17, 2026	14.52	14.48	14.48	14.59	14.36	216,495
July 16, 2026	14.5	14.54	14.54	14.6	14.45	131,653
July 15, 2026	14.5	14.56	14.56	14.58	14.47	167,731
July 14, 2026	14.5	14.47	14.47	14.56	14.4	161,648
July 13, 2026	14.5	14.5	14.5	14.63	14.5	109,081
July 10, 2026	14.69	14.74	14.74	14.81	14.67	135,354
July 09, 2026	14.68	14.67	14.67	14.7	14.61	136,457
July 08, 2026	14.71	14.69	14.69	14.76	14.6	117,150
July 07, 2026	14.75	14.68	14.68	14.79	14.68	113,501
July 06, 2026	14.62	14.76	14.76	14.8	14.61	125,915
July 02, 2026	14.6	14.67	14.67	14.7	14.52	165,668
July 01, 2026	14.62	14.6	14.6	14.72	14.49	209,866
June 30, 2026	14.48	14.55	14.55	14.58	14.45	149,469
June 29, 2026	14.31	14.46	14.46	14.49	14.3	137,227
June 26, 2026	14.29	14.33	14.33	14.34	14.23	81,272
June 25, 2026	14.13	14.23	14.23	14.3	14.13	178,283
June 24, 2026	14.04	14.12	14.12	14.21	14.01	119,798
June 23, 2026	14	14.04	14.04	14.1	13.9	169,496
June 22, 2026	14.14	14.05	14.05	14.25	14.01	168,594
June 18, 2026	14.16	14.14	14.14	14.23	14.13	166,310
June 17, 2026	14.32	14.12	14.12	14.32	14.11	209,983
June 16, 2026	14.21	14.24	14.24	14.25	14.12	164,224
June 15, 2026	14.2	14.1	14.1	14.22	14.05	238,612
June 12, 2026	14.2	14.09	14.09	14.22	14.05	173,593
June 11, 2026	14.04	14.1	14.1	14.24	14	158,946
June 10, 2026	14.15	14.14	14.14	14.33	14.09	195,034
June 09, 2026	14.14	14.15	14.15	14.32	14.06	160,551
June 08, 2026	14.29	14.16	14.16	14.3	14.08	212,905
June 05, 2026	14.46	14.22	14.22	14.47	14.21	160,018
June 04, 2026	14.5	14.45	14.45	14.5	14.4	183,810
June 03, 2026	14.4	14.44	14.44	14.48	14.24	321,006
June 02, 2026	14.3	14.47	14.47	14.54	14.3	287,598
June 01, 2026	14.45	14.34	14.34	14.55	14.31	233,132
May 29, 2026	14.33	14.45	14.45	14.45	14.28	149,929
May 28, 2026	14.14	14.27	14.27	14.34	14.14	155,890
May 27, 2026	14.14	14.14	14.14	14.2	14.09	202,770
May 26, 2026	14.14	14.12	14.12	14.25	14.06	277,904
May 22, 2026	14.07	14.04	14.04	14.1	14.01	195,447
May 21, 2026	14.09	14.09	14.09	14.1	13.9	281,175
May 20, 2026	13.88	14.05	14.05	14.11	13.88	179,960
May 19, 2026	13.85	13.87	13.87	13.96	13.79	204,750
May 18, 2026	13.89	13.85	13.85	14.05	13.85	194,972
May 15, 2026	14.09	13.91	13.91	14.16	13.85	311,473
May 14, 2026	14.11	14.09	14.09	14.15	14.05	151,030
May 13, 2026	14.14	14.05	14.05	14.18	14	287,834
May 12, 2026	14.4	14.14	14.14	14.4	14.11	231,073
May 11, 2026	14.37	14.33	14.33	14.55	14.31	181,399
May 08, 2026	14.7	14.58	14.58	14.84	14.54	324,255
May 07, 2026	14.7	14.69	14.69	14.88	14.66	228,823
May 06, 2026	14.65	14.7	14.7	14.78	14.64	104,793