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 $1,146 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,327.98, while $1000 invested 1 year ago would be worth $1,014.44. This corresponds to total returns of 14.6%, 32.8%, 1.44%, respectively, with annualized returns of 3.14%, 9.91%, 1.44%.

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
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
May 05, 2026	14.69	14.62	14.62	14.75	14.61	191,670
May 04, 2026	14.8	14.73	14.73	14.9	14.57	333,833
May 01, 2026	14.81	14.75	14.75	14.88	14.73	195,908
April 30, 2026	14.7	14.77	14.77	14.87	14.7	137,951
April 29, 2026	14.65	14.7	14.7	14.82	14.64	118,588
April 28, 2026	14.69	14.71	14.71	14.84	14.68	91,006
April 27, 2026	14.6	14.69	14.69	14.78	14.58	133,332
April 24, 2026	14.76	14.65	14.65	14.76	14.63	80,427
April 23, 2026	14.73	14.68	14.68	14.77	14.57	123,649
April 22, 2026	14.71	14.63	14.63	14.89	14.6	95,411
April 21, 2026	14.75	14.7	14.7	14.89	14.7	88,624
April 20, 2026	14.84	14.8	14.8	14.91	14.77	87,851
April 17, 2026	14.64	14.78	14.78	14.87	14.64	180,118
April 16, 2026	14.4	14.62	14.62	14.67	14.39	204,455
April 15, 2026	14.45	14.44	14.44	14.49	14.37	117,417
April 14, 2026	14.34	14.37	14.37	14.45	14.34	148,219
April 13, 2026	14.24	14.34	14.34	14.51	14.24	132,723
April 10, 2026	14.51	14.49	14.49	14.63	14.47	126,963
April 09, 2026	14.51	14.46	14.46	14.61	14.39	234,227
April 08, 2026	14.66	14.6	14.6	14.69	14.5	221,504
April 07, 2026	14.6	14.39	14.39	14.6	14.3	106,467
April 06, 2026	14.4	14.46	14.46	14.61	14.39	122,756
April 02, 2026	14.28	14.46	14.46	14.63	14.28	176,781
April 01, 2026	14.51	14.52	14.52	14.77	14.49	251,392
March 31, 2026	13.99	14.41	14.41	14.47	13.99	276,595
March 30, 2026	13.87	13.94	13.94	14.09	13.85	201,521
March 27, 2026	13.93	13.81	13.81	13.95	13.74	381,271
March 26, 2026	14.16	13.97	13.97	14.27	13.97	162,075