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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.5	15.59	15.59	15.71	15.48	164,500
November 20, 2025	15.37	15.47	15.47	15.65	15.36	141,920
November 19, 2025	15.55	15.46	15.46	15.66	15.41	117,608
November 18, 2025	15.46	15.56	15.56	15.61	15.39	188,713
November 17, 2025	15.7	15.52	15.52	15.8	15.47	194,800
November 14, 2025	15.77	15.75	15.75	15.9	15.69	172,221
November 13, 2025	15.99	15.96	15.81	16.03	15.9	73,309
November 12, 2025	15.99	15.96	15.81	16.07	15.9	87,733
November 11, 2025	16.04	16.04	15.89	16.08	15.96	149,948
November 10, 2025	15.91	15.96	15.81	16.01	15.83	101,417
November 07, 2025	15.75	15.91	15.91	16.16	15.72	179,100
November 06, 2025	15.82	15.87	15.87	15.9	15.75	108,000
November 05, 2025	15.79	15.74	15.74	15.88	15.72	163,100
November 04, 2025	15.73	15.85	15.85	15.9	15.73	230,500
November 03, 2025	16	15.77	15.77	16	15.74	257,930
October 31, 2025	15.98	15.97	15.97	16.03	15.89	122,100
October 30, 2025	15.92	15.89	15.89	15.98	15.74	183,600
October 29, 2025	15.9	15.96	15.96	16.01	15.88	196,300
October 28, 2025	15.85	15.87	15.87	15.99	15.77	168,801
October 27, 2025	15.93	15.88	15.88	16.03	15.55	596,000
October 24, 2025	15.71	15.81	15.81	15.95	15.5	119,300
October 23, 2025	15.55	15.71	15.71	15.75	15.52	146,694
October 22, 2025	15.57	15.56	15.56	15.64	15.42	302,442
October 21, 2025	15.15	15.54	15.54	15.6	15.11	361,100
October 20, 2025	15.68	15.2	15.2	15.8	15.18	730,303
October 17, 2025	15.91	15.82	15.82	16.05	15.46	329,600

PIMCO Access Income Fund (PAXS) NYSE