PIMCO Access Income Fund Common Shares of Beneficial Interest (PAXS)

13.39
+0.14 (1.06%)
NYSE · Last Trade: Oct 3rd, 12:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PIMCO Access Income Fund Common Shares of Beneficial Interest (PAXS)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202613.3113.5013.3113.39309,47913.39
10/01/202613.2913.2913.1413.25290,86113.25
9/30/202613.2213.3613.2013.23320,16613.23
9/29/202613.1113.2713.1013.19260,66213.19
9/28/202613.2213.2813.0813.11295,98413.11
9/25/202613.1013.2913.0613.23314,69113.23
9/24/202613.0113.1512.9213.09554,97313.09
9/23/202613.1913.2112.9913.06394,08213.06
9/22/202613.2313.3113.1113.25410,35313.25
9/21/202613.3813.4013.2413.26282,17013.26
9/18/202613.4413.4413.2413.34280,22413.34
9/17/202613.4513.4913.3213.44296,99713.44
9/16/202613.3113.4113.2813.391,095,43613.39
9/15/202613.2613.3813.1513.27461,45513.27
9/14/202613.6013.7013.3413.37530,07413.37
9/11/202613.9013.9313.7213.72212,47313.72
9/10/202614.0314.0513.9513.95187,60713.80
9/09/202614.0814.1714.0214.10221,49313.95
9/08/202614.2014.2414.0714.08222,77313.93
9/04/202614.1014.2914.1014.24179,21514.09
9/03/202614.1014.1714.0514.06124,02913.91
9/02/202614.1014.1214.0014.08251,69213.93
9/01/202614.0714.1614.0214.06214,75813.91
8/31/202614.0114.0913.9714.02242,88513.87
8/28/202614.1914.2014.0314.04193,96013.89
8/27/202614.1314.2414.1214.15198,26714.00
8/26/202614.1114.2014.0914.09218,29213.94
8/25/202614.0914.1414.0314.11231,98713.96
8/24/202614.0814.1114.0114.02181,89913.87
8/21/202614.0014.1214.0014.12180,79813.97
8/20/202614.0614.1414.0014.00250,19913.85
8/19/202614.0914.1914.0714.09263,45313.94
8/18/202614.1014.4713.9914.00262,69113.85
8/17/202614.2714.3114.1214.13171,66013.98
8/14/202614.3414.3814.2214.27180,95714.12
8/13/202614.1814.4414.0814.39163,72214.24
8/12/202614.3714.4514.3714.37241,35214.07
8/11/202614.4014.4314.3514.37180,42314.07
8/10/202614.3214.4114.3014.33170,95414.03
8/07/202614.2914.3914.2714.33170,42514.03
8/06/202614.2514.3114.1914.27163,28413.97
8/05/202614.3214.3414.2014.25150,27713.95
8/04/202614.1714.3414.1714.26244,06713.96
8/03/202614.1314.2514.0914.16232,12013.86
7/31/202614.2014.2514.1214.16137,64413.86
7/30/202614.0114.2814.0114.22140,38613.92
7/29/202614.0314.2613.9713.99239,97513.70
7/28/202614.0114.1013.9714.09226,23313.79
7/27/202614.0614.2313.9113.96237,96613.67
7/24/202614.0414.0914.0014.03197,70213.74
7/23/202614.1914.1914.0014.02287,63313.73
7/22/202614.3814.3814.2014.24121,06613.94
7/21/202614.4214.5014.2914.33119,31114.03
7/20/202614.5114.5514.4114.41120,48914.11
7/17/202614.5214.5914.3614.48216,59614.18
7/16/202614.5014.6014.4514.54131,75414.24
7/15/202614.5014.5814.4514.56169,81614.26
7/14/202614.5014.5514.4014.47161,64914.17
7/13/202614.5014.6314.5014.50109,08214.20
7/10/202614.6914.8114.6714.74135,49314.29
7/09/202614.6814.7014.6114.67136,69914.22
7/08/202614.7114.7614.6014.69117,15214.24
7/07/202614.7514.7914.6814.68113,50714.23
7/06/202614.6214.8014.6114.76125,91614.30