PIMCO Access Income Fund - PAXS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.75	15.6	15.6	15.8	15.55	214,337
February 19, 2026	15.76	15.79	15.79	15.82	15.74	102,226
February 18, 2026	15.88	15.78	15.78	15.88	15.7	135,800
February 17, 2026	15.9	15.75	15.75	15.9	15.7	150,000
February 13, 2026	15.77	15.83	15.83	15.91	15.75	125,200
February 12, 2026	15.95	15.82	15.82	15.95	15.75	106,400
February 11, 2026	15.96	15.95	15.8	15.99	15.88	152,521
February 10, 2026	15.81	15.96	15.96	15.97	15.8	118,333
February 09, 2026	15.7	15.8	15.8	15.83	15.68	155,900
February 06, 2026	15.66	15.71	15.71	15.84	15.6	231,400
February 05, 2026	15.85	15.71	15.71	15.89	15.67	240,703
February 04, 2026	16	15.89	15.89	16.04	15.85	160,423
February 03, 2026	16.05	15.91	15.91	16.05	15.88	157,246
February 02, 2026	15.97	16.02	16.02	16.09	15.97	218,600
January 30, 2026	15.9	16.02	16.02	16.02	15.86	233,276
January 29, 2026	15.89	15.94	15.94	16	15.83	118,019
January 28, 2026	15.97	15.94	15.94	16.08	15.92	220,600
January 27, 2026	15.92	15.92	15.92	15.96	15.85	147,419
January 26, 2026	15.94	15.89	15.89	16	15.89	98,700
January 23, 2026	15.96	15.93	15.93	15.98	15.9	136,100
January 22, 2026	15.94	15.92	15.92	15.96	15.85	189,000
January 21, 2026	15.78	15.87	15.87	15.93	15.75	172,970
January 20, 2026	15.74	15.78	15.78	15.88	15.7	253,402
January 16, 2026	15.79	15.86	15.86	15.95	15.68	1.67M
January 15, 2026	15.82	15.77	15.77	15.97	15.75	353,500
January 14, 2026	15.86	15.8	15.8	15.92	15.72	364,700
January 13, 2026	15.84	15.82	15.82	15.99	15.79	259,900
January 12, 2026	15.87	16.01	15.86	16.09	15.8	468,300
January 09, 2026	15.79	15.83	15.68	15.83	15.7	145,338
January 08, 2026	15.62	15.7	15.55	15.76	15.57	239,401
January 07, 2026	15.43	15.67	15.52	15.72	15.38	402,200
January 06, 2026	15.48	15.45	15.45	15.48	15.38	293,214
January 05, 2026	15.42	15.45	15.45	15.48	15.39	355,829
January 02, 2026	15.37	15.3	15.3	15.38	15.23	374,126
December 31, 2025	15.32	15.3	15.3	15.54	15.28	239,628
December 30, 2025	15.25	15.36	15.36	15.36	15.23	418,900
December 29, 2025	15.35	15.24	15.24	15.42	15.23	371,624
December 26, 2025	15.44	15.39	15.39	15.55	15.39	193,800
December 24, 2025	15.39	15.47	15.47	15.52	15.39	73,800
December 23, 2025	15.39	15.42	15.42	15.45	15.38	188,225
December 22, 2025	15.4	15.39	15.39	15.51	15.37	189,006
December 19, 2025	15.38	15.42	15.42	15.45	15.38	101,034
December 18, 2025	15.42	15.45	15.45	15.53	15.4	162,215
December 17, 2025	15.5	15.38	15.38	15.55	15.38	173,900
December 16, 2025	15.4	15.5	15.5	15.58	15.4	214,300
December 15, 2025	15.46	15.42	15.42	15.49	15.34	177,200
December 12, 2025	15.35	15.37	15.37	15.5	15.33	179,900
December 11, 2025	15.51	15.48	15.48	15.59	15.45	168,440
December 10, 2025	15.81	15.72	15.57	15.81	15.66	109,945
December 09, 2025	15.89	15.75	15.6	15.89	15.73	175,600
December 08, 2025	15.86	15.79	15.64	15.88	15.75	234,500
December 05, 2025	15.91	15.86	15.71	15.98	15.86	157,215
December 04, 2025	16.04	15.98	15.98	16.05	15.96	162,510
December 03, 2025	15.98	16.05	16.05	16.1	15.98	163,300
December 02, 2025	15.98	16.05	16.05	16.1	15.98	130,300
December 01, 2025	16.03	16	16	16.1	15.96	222,037
November 28, 2025	15.95	16.03	16.03	16.04	15.89	86,400
November 26, 2025	15.89	15.95	15.95	15.99	15.79	138,900
November 25, 2025	15.57	15.78	15.78	15.91	15.55	202,232
November 24, 2025	15.5	15.6	15.6	15.69	15.5	274,951

PIMCO Access Income Fund (PAXS) NYSE