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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	16.03	15.99	15.99	16.24	15.91	109,962
October 15, 2025	16.18	16.08	16.08	16.27	16.05	135,300
October 14, 2025	16.18	16.13	16.13	16.19	15.98	108,800
October 13, 2025	16.4	16.36	16.21	16.44	16.27	95,573
October 10, 2025	16.46	16.26	16.11	16.5	16.23	158,921
October 09, 2025	16.52	16.46	16.46	16.56	16.4	103,200
October 08, 2025	16.5	16.52	16.52	16.52	16.42	130,600
October 07, 2025	16.45	16.46	16.46	16.48	16.42	110,500
October 06, 2025	16.4	16.43	16.43	16.46	16.37	177,500
October 03, 2025	16.43	16.4	16.4	16.44	16.29	106,962
October 02, 2025	16.44	16.39	16.39	16.44	16.29	151,836
October 01, 2025	16.3	16.35	16.35	16.4	16.25	162,700
September 30, 2025	16.17	16.27	16.27	16.27	16.1	199,800
September 29, 2025	16.15	16.13	16.13	16.16	16.07	104,500
September 26, 2025	16.12	16.11	16.11	16.12	16.05	114,906
September 25, 2025	16.09	16.06	16.06	16.15	16.05	193,117
September 24, 2025	16.22	16.17	16.17	16.29	16.13	81,900
September 23, 2025	16.22	16.23	16.23	16.29	16.14	106,200
September 22, 2025	16.19	16.2	16.2	16.2	16.06	135,046
September 19, 2025	16.14	16.18	16.18	16.31	16.08	67,500
September 18, 2025	15.97	16.17	16.17	16.17	15.97	161,400
September 17, 2025	16.1	16.03	16.03	16.18	16	154,449
September 16, 2025	16.1	16.05	16.05	16.1	16.02	154,836
September 15, 2025	16.3	16.11	16.11	16.31	16.1	239,933
September 12, 2025	16.31	16.27	16.27	16.32	16.24	137,201
September 11, 2025	16.43	16.42	16.27	16.46	16.37	224,800

PIMCO Access Income Fund (PAXS) NYSE