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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	15.6	15.57	15.57	15.63	15.57	104,100
August 14, 2025	15.64	15.63	15.63	15.64	15.59	103,900
August 13, 2025	15.63	15.62	15.62	15.64	15.56	99,187
August 12, 2025	15.65	15.62	15.62	15.65	15.57	140,600
August 11, 2025	15.57	15.63	15.63	15.63	15.56	166,830
August 08, 2025	15.66	15.67	15.52	15.72	15.65	106,200
August 07, 2025	15.66	15.66	15.51	15.71	15.63	118,800
August 06, 2025	15.69	15.65	15.5	15.73	15.62	164,500
August 05, 2025	15.71	15.7	15.7	15.77	15.68	116,732
August 04, 2025	15.67	15.69	15.69	15.75	15.64	208,927
August 01, 2025	15.58	15.64	15.64	15.64	15.52	259,727
July 31, 2025	15.51	15.55	15.55	15.58	15.5	146,518
July 30, 2025	15.42	15.53	15.53	15.56	15.4	192,746
July 29, 2025	15.45	15.45	15.45	15.45	15.35	195,030
July 28, 2025	15.23	15.39	15.39	15.4	15.23	194,989
July 25, 2025	15.25	15.23	15.23	15.28	15.2	174,111
July 24, 2025	15.17	15.25	15.25	15.25	15.15	108,877
July 23, 2025	15.23	15.15	15.15	15.23	15.11	126,716
July 22, 2025	15.15	15.2	15.2	15.2	15.09	205,540
July 21, 2025	15.15	15.08	15.08	15.15	15.02	222,600
July 18, 2025	15.05	15.1	15.1	15.14	15.05	179,300
July 17, 2025	15.03	15.05	15.05	15.05	14.98	190,486
July 16, 2025	15	14.97	14.97	15.07	14.95	163,017
July 15, 2025	15.05	15.02	15.02	15.09	15	206,000
July 14, 2025	15.11	15	15	15.11	14.96	228,200
July 11, 2025	15.02	15.09	15.09	15.1	15	206,200
July 10, 2025	15.12	15.16	15.01	15.18	15.12	268,300
July 09, 2025	15.15	15.15	15	15.18	15.12	303,400
July 08, 2025	15.16	15.13	14.98	15.19	15.12	178,232
July 07, 2025	15.14	15.1	14.95	15.18	15.05	167,824
July 03, 2025	15.12	15.15	15	15.2	15.12	72,944
July 02, 2025	15.11	15.14	14.99	15.19	15.06	324,400
July 01, 2025	15.07	15.1	14.95	15.12	15.05	336,740
June 30, 2025	15.18	15.11	14.96	15.19	15.09	270,028
June 27, 2025	15.14	15.16	15.16	15.21	15.12	131,607
June 26, 2025	15.19	15.14	15.14	15.23	15.13	161,241
June 25, 2025	15.2	15.19	15.19	15.2	15.12	108,248
June 24, 2025	15.17	15.11	15.11	15.18	15.1	255,600
June 23, 2025	15.07	15.08	15.08	15.13	15.02	107,923
June 20, 2025	15.04	15.07	15.07	15.15	14.97	184,800
June 18, 2025	14.9	14.95	14.95	15	14.9	130,221
June 17, 2025	15	14.9	14.9	15	14.9	126,500
June 16, 2025	15.02	15	15	15.03	14.91	197,300
June 13, 2025	15	14.93	14.93	15.06	14.91	239,337
June 12, 2025	14.93	14.99	14.99	15.05	14.93	177,400
June 11, 2025	15.05	15.08	14.93	15.09	15.04	142,936
June 10, 2025	15.05	15.04	15.04	15.12	15.02	147,711
June 09, 2025	15.12	15.05	15.05	15.14	15.03	228,500
June 06, 2025	15.04	15.11	15.11	15.13	15.04	110,947
June 05, 2025	15.1	15.01	15.01	15.14	14.96	251,500
June 04, 2025	15.24	15.07	15.07	15.24	15.03	383,900
June 03, 2025	15.16	15.19	15.19	15.25	15.13	277,900
June 02, 2025	15	15.09	15.09	15.1	15.02	358,373
May 30, 2025	14.9	15.02	15.02	15.04	14.86	201,100
May 29, 2025	14.74	14.89	14.89	14.93	14.71	296,600
May 28, 2025	14.78	14.74	14.74	14.78	14.68	335,648
May 27, 2025	14.7	14.78	14.78	14.78	14.58	705,263
May 23, 2025	14.87	14.7	14.7	14.87	14.63	1.09M
May 22, 2025	14.94	15	15	15.06	14.73	316,126
May 21, 2025	15.05	14.81	14.81	15.08	14.75	344,800

PIMCO Access Income Fund (PAXS) NYSE