Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

PIMCO Access Income Fund (PAXS)

Compare
15.86
-0.26
(-1.61%)
At close: April 3 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202515.8515.9715.8015.8615.86290,400
Apr 2, 202516.0816.1215.9916.1216.12123,900
Apr 1, 202516.0616.0915.9616.0716.07154,100
Mar 31, 202515.9416.0615.8016.0616.06186,800
Mar 28, 202516.1916.1915.9515.9915.99169,800
Mar 27, 202516.1716.1916.1116.1416.1494,500
Mar 26, 202516.2016.2016.0716.1616.16117,900
Mar 25, 202516.1316.1516.0616.1416.14171,300
Mar 24, 202516.0616.1416.0216.0916.09148,100
Mar 21, 202515.9416.0515.9416.0316.03143,700
Mar 20, 202515.9516.0215.9315.9815.9897,700
Mar 19, 202515.9516.0015.8515.9615.96162,100
Mar 18, 202515.9315.9415.8515.9115.91150,600
Mar 17, 202515.7315.9115.7215.8915.89229,000
Mar 14, 202515.7515.8615.6615.7615.76173,700
Mar 13, 2025 0.15 Dividend
Mar 13, 202515.7515.8515.6415.6815.68153,000
Mar 12, 202515.7715.9515.7615.9215.77157,600
Mar 11, 202515.8615.9415.6815.7215.57373,600
Mar 10, 202516.0516.1415.8715.9615.81261,900
Mar 7, 202516.1416.1516.0116.0615.91224,100
Mar 6, 202516.1916.2716.0016.1015.95236,400
Mar 5, 202516.1616.2516.1416.2216.07153,200
Mar 4, 202516.1016.2316.0616.1616.01233,600
Mar 3, 202516.2816.2816.2016.2516.10257,100
Feb 28, 202516.1816.2316.1016.2116.06215,100
Feb 27, 202516.1716.1716.0916.1215.97135,300
Feb 26, 202516.1216.1616.0716.1516.00148,700
Feb 25, 202516.2016.2116.1516.1816.03127,600
Feb 24, 202516.2216.2416.1416.1616.01110,900
Feb 21, 202516.1616.2416.1516.1716.02116,400
Feb 20, 202516.2316.2316.1616.2016.0580,700
Feb 19, 202516.1916.2016.1416.1616.01210,600
Feb 18, 202516.1716.1816.1216.1415.99112,100
Feb 14, 202516.1616.2616.1016.1215.9799,100
Feb 13, 2025 0.15 Dividend
Feb 13, 202516.1716.1716.0316.1415.99211,100
Feb 12, 202516.2516.2816.0916.2615.96146,200
Feb 11, 202516.3716.3916.2716.3016.00218,100
Feb 10, 202516.2916.3716.2916.3716.07218,200
Feb 7, 202516.2516.3016.2116.3016.00169,200
Feb 6, 202516.2516.3016.2016.2215.92244,700
Feb 5, 202516.2916.3316.1416.2515.95180,700
Feb 4, 202516.1916.2716.1016.2415.94240,200
Feb 3, 202516.0816.1516.0016.1515.85281,100
Jan 31, 202516.0716.1516.0416.1115.81219,700
Jan 30, 202515.9816.0515.9016.0015.71227,600
Jan 29, 202516.0016.0015.9015.9715.68197,500
Jan 28, 202515.8915.9515.8215.9515.66137,600
Jan 27, 202515.8215.9415.8115.8915.60186,700
Jan 24, 202515.8315.9215.8015.9015.61276,900
Jan 23, 202515.7615.8515.7315.8515.56126,500
Jan 22, 202515.8516.0015.7015.8015.51154,400
Jan 21, 202515.6715.7815.6215.7815.49321,900
Jan 17, 202515.6615.7415.4815.5815.29174,100
Jan 16, 202515.4015.5215.2915.4915.20233,400
Jan 15, 202515.4015.5215.3015.4215.14238,900
Jan 14, 202515.4115.4115.1615.3215.04291,800
Jan 13, 2025 0.15 Dividend
Jan 13, 202515.4715.5115.3015.3615.08189,800
Jan 10, 202515.6515.7215.5715.6415.21174,900
Jan 8, 202515.7415.8015.6515.7415.30210,700
Jan 7, 202515.8515.8915.6815.7415.30179,400
Jan 6, 202515.9015.9315.7715.8615.42403,400
Jan 3, 202515.6015.8515.5715.8215.38335,200
Jan 2, 202515.3115.5815.3115.5715.14393,500
Dec 31, 202415.2215.3615.0815.2514.831,233,400
Dec 30, 202415.3115.4615.0615.1314.711,711,800
Dec 27, 202415.7415.7415.3515.4014.97558,400
Dec 26, 202415.7315.8915.5215.6315.20681,000
Dec 24, 202415.7515.7515.6115.7015.26134,900
Dec 23, 202415.4815.8215.4815.7115.27260,800
Dec 20, 202415.4015.6315.3015.5015.07331,200
Dec 19, 202415.4415.6615.2015.3714.94295,400
Dec 18, 202415.4715.6515.3515.4014.97262,100
Dec 17, 202415.5215.5715.3115.4715.04287,300
Dec 16, 202415.8515.8515.5115.6015.17403,900
Dec 13, 202415.9115.9815.6015.7515.31319,000
Dec 12, 2024 0.15 Dividend
Dec 12, 202416.0816.1515.7715.8515.41232,600
Dec 11, 202416.2816.3416.1416.1915.60223,100
Dec 10, 202416.2816.4016.2216.3315.73145,600
Dec 9, 202416.5016.5016.2816.3615.76228,300
Dec 6, 202416.6016.7316.3816.4015.80207,100
Dec 5, 202416.8116.9416.4716.5015.89174,300
Dec 4, 202416.9516.9816.5716.6816.07237,600
Dec 3, 202416.9717.0016.8016.8616.24245,600
Dec 2, 202416.8017.0316.7416.8716.25206,100
Nov 29, 202416.8816.9016.7716.8716.25129,300
Nov 27, 202416.6416.8916.6216.8416.22213,500
Nov 26, 202416.6716.7516.5016.5615.95189,500
Nov 25, 202416.6716.7316.6216.7316.12134,400
Nov 22, 202416.5616.6216.4216.5715.96222,400
Nov 21, 202416.3516.5016.3116.4715.86253,800
Nov 20, 202416.4116.5016.2716.4915.88169,200
Nov 19, 202416.1016.4316.1016.3715.77200,100
Nov 18, 202416.0716.1215.8416.0815.49293,700
Nov 15, 202416.0016.1215.7015.9215.34210,800
Nov 14, 202416.0016.1315.7815.9615.37471,400
Nov 13, 202416.0516.1815.9115.9615.37151,500
Nov 12, 2024 0.15 Dividend
Nov 12, 202416.0816.1115.9316.0415.45165,200
Nov 11, 202416.4316.4316.2016.2415.50193,900
Nov 8, 202416.2316.3916.1916.3515.60191,200
Nov 7, 202415.9216.2615.8916.2115.47244,300
Nov 6, 202415.9015.9315.7715.9315.20196,500
Nov 5, 202415.8415.8615.6615.7715.05287,600
Nov 4, 202415.8015.9015.5815.7315.01249,400
Nov 1, 202415.8415.9215.7115.7815.06171,200
Oct 31, 202415.7415.8315.6315.7315.01169,400
Oct 30, 202415.6915.7515.5915.7215.00207,700
Oct 29, 202415.7515.8015.5415.5814.87289,200
Oct 28, 202416.0816.1515.6915.7715.05556,000
Oct 25, 202416.2516.3315.8616.0515.32232,700
Oct 24, 202416.2516.4316.1616.1915.45108,100
Oct 23, 202416.7216.7216.1716.2815.54243,400
Oct 22, 202416.6516.7716.4316.7315.97101,200
Oct 21, 202416.4316.5816.3816.5515.8050,400
Oct 18, 202416.4416.5316.3616.4615.71121,800
Oct 17, 202416.3316.4216.2416.2415.50104,500
Oct 16, 202416.0916.3716.0916.2815.54159,300
Oct 15, 202416.3616.4716.0316.0715.34200,600
Oct 14, 202416.6316.7916.3716.3715.62113,900
Oct 11, 2024 0.15 Dividend
Oct 11, 202416.6516.7616.5916.6915.9388,600
Oct 10, 202416.7816.8216.6816.7315.8348,500
Oct 9, 202416.8716.8916.6616.7715.86130,700
Oct 8, 202416.8716.9016.5516.7615.85141,000
Oct 7, 202417.0817.0816.7216.8415.93204,500
Oct 4, 202417.0117.0916.8917.0316.11158,700
Oct 3, 202417.1517.1516.9417.0116.09138,200
Oct 2, 202416.8417.2416.7617.1716.24319,800
Oct 1, 202416.6916.9516.5716.9116.00250,300
Sep 30, 202416.6316.6816.5516.6315.73182,600
Sep 27, 202416.6016.7216.5816.6115.71105,000
Sep 26, 202416.5516.6916.4516.5815.68137,200
Sep 25, 202416.6116.6916.3216.4315.54192,900
Sep 24, 202416.6216.6916.5016.6115.71122,500
Sep 23, 202416.3916.5716.3916.4715.5887,500
Sep 20, 202416.3716.5016.3016.3915.50164,000
Sep 19, 202416.3116.4016.2316.2815.40145,300
Sep 18, 202416.4516.5016.1616.2715.39138,500
Sep 17, 202416.4616.6316.2516.3615.48111,800
Sep 16, 202416.3516.5716.2416.4615.57200,100
Sep 13, 2024 0.15 Dividend
Sep 13, 202416.5016.5416.3416.3415.46115,800
Sep 12, 202416.5416.5716.4116.5015.47170,400
Sep 11, 202416.4516.5416.2816.4915.46118,900
Sep 10, 202416.5316.5316.4016.4515.42256,600
Sep 9, 202416.1916.6116.1016.4815.45570,300
Sep 6, 202416.1516.3016.1516.1915.18395,900
Sep 5, 202416.1516.1516.0016.0915.08149,800
Sep 4, 202416.0116.1416.0016.0615.05293,100
Sep 3, 202415.8916.0515.8315.9514.95208,900
Aug 30, 202415.7815.8715.7815.8614.87280,300
Aug 29, 202415.8215.8615.7015.7414.75153,700
Aug 28, 202415.8815.8815.7315.7314.7591,100
Aug 27, 202415.7015.8815.6615.8514.86182,300
Aug 26, 202415.6515.7315.6115.6914.71116,400
Aug 23, 202415.5415.7215.5115.5814.60123,800
Aug 22, 202415.5015.6415.4815.5114.5494,700
Aug 21, 202415.6515.7015.5815.6414.66104,700
Aug 20, 202415.7815.7815.5215.6414.66163,200
Aug 19, 202415.6015.7615.5915.7314.75113,900
Aug 16, 202415.4415.6415.4415.6214.64132,300
Aug 15, 202415.4115.5115.3315.5114.54102,500
Aug 14, 202415.3515.3915.2515.3014.34147,000
Aug 13, 202415.2515.3615.2515.3514.3998,400
Aug 12, 2024 0.15 Dividend
Aug 12, 202415.3015.3015.1115.2414.29109,300
Aug 9, 202415.3415.4515.2715.4114.31164,700
Aug 8, 202415.1915.3015.1415.3014.20185,500
Aug 7, 202415.2315.4215.0915.1714.08162,500
Aug 6, 202414.9915.1914.9715.1814.09151,900
Aug 5, 202415.0515.1414.9014.9713.90228,700
Aug 2, 202415.3515.4715.2015.2914.19195,900
Aug 1, 202415.4915.5415.3715.4114.31214,400
Jul 31, 202415.3615.5015.3415.4914.38135,100
Jul 30, 202415.3915.3915.2215.3514.25120,800
Jul 29, 202415.2815.3315.1815.3114.21112,500
Jul 26, 202415.4015.4515.2315.2514.16145,100
Jul 25, 202415.4315.6115.3115.3614.26245,300
Jul 24, 202415.4915.5515.3415.3814.28154,600
Jul 23, 202415.4015.4915.3315.4914.38122,500
Jul 22, 202415.1915.3615.1215.3214.22108,000
Jul 19, 202415.3015.3215.0615.0914.011,346,300
Jul 18, 202415.2615.3415.1615.2014.11235,300
Jul 17, 202415.2715.4015.1715.2714.18234,200
Jul 16, 202415.5015.5115.2115.3614.26330,900
Jul 15, 202415.5515.5915.2415.4114.31344,000
Jul 12, 202415.7115.7215.5215.5514.44189,000
Jul 11, 2024 0.15 Dividend
Jul 11, 202415.6415.6815.5415.6314.51108,500
Jul 10, 202415.8315.8815.7115.8114.54107,400
Jul 9, 202415.8315.8515.7115.8014.5393,500
Jul 8, 202415.8015.9015.7415.8214.55121,900
Jul 5, 202415.9516.0015.7615.8214.55123,200
Jul 3, 202415.9916.0015.8315.9114.6362,800
Jul 2, 202415.9016.0015.7815.9314.65103,100
Jul 1, 202415.9015.9815.7115.8714.59158,100
Jun 28, 202415.8015.8515.7615.8114.5466,800
Jun 27, 202415.7415.7815.6615.7014.4441,800
Jun 26, 202415.8015.8015.5315.6314.37192,800
Jun 25, 202415.8815.9515.7315.7814.51108,900
Jun 24, 202415.7515.9515.7315.8514.5852,500
Jun 21, 202415.7315.8415.6815.8114.5495,100
Jun 20, 202415.7415.8915.6815.7014.44108,000
Jun 18, 202415.7915.9115.7015.8314.56116,700
Jun 17, 202415.7915.8615.6615.8214.55137,000
Jun 14, 202415.8815.9415.7715.7914.5261,200
Jun 13, 2024 0.15 Dividend
Jun 13, 202415.7615.9515.7415.9014.62118,800
Jun 12, 202416.1016.1015.8515.9314.5182,800
Jun 11, 202416.0216.0915.9316.0014.5883,400
Jun 10, 202415.8915.9515.8315.9514.5383,100
Jun 7, 202415.7215.9215.6515.8414.43113,400
Jun 6, 202415.8915.9015.6315.7614.36176,900
Jun 5, 202415.8815.9415.8015.8814.47128,400
Jun 4, 202415.6615.8815.6615.7714.37135,300
Jun 3, 202415.9015.9015.5815.6414.25182,800
May 31, 202415.5215.7615.5215.7614.36179,100
May 30, 202415.6215.7615.4215.5114.12184,300
May 29, 202415.6815.7515.5215.6014.21123,900
May 28, 202415.7215.8915.6615.7014.30101,000
May 24, 202415.9215.9915.7115.7214.3282,400
May 23, 202416.1516.1515.8215.8714.46115,800
May 22, 202415.9816.1715.9816.1514.71107,200
May 21, 202415.9016.0415.9016.0414.61101,200
May 20, 202415.9315.9815.8315.9214.50208,300
May 17, 202415.8315.9415.8315.8814.4747,500
May 16, 202415.8515.9215.7515.8514.44157,500
May 15, 202415.6715.8215.6715.7714.3774,500
May 14, 202415.5615.7115.5615.6514.26156,300
May 13, 202415.7315.8615.6115.7214.32201,500
May 10, 2024 0.15 Dividend
May 10, 202415.5215.7815.4615.6814.28100,600
May 9, 202415.7315.8215.6015.7114.18132,400
May 8, 202415.8015.9015.7315.7314.19122,400
May 7, 202415.9516.1015.8115.8314.28104,600
May 6, 202416.2016.2015.9216.0114.45136,600
May 3, 202416.0816.1915.9816.1114.54179,900
May 2, 202415.8016.0315.7316.0214.46151,800
May 1, 202415.6115.7315.5315.7114.18165,400
Apr 30, 202415.5515.6215.4515.5114.00124,700
Apr 29, 202415.4115.5915.4115.5414.02172,300
Apr 26, 202415.2815.3915.2415.3313.8373,800
Apr 25, 202415.2015.2615.1215.2113.7295,500
Apr 24, 202415.4015.4515.2115.3113.8184,700
Apr 23, 202415.0915.4915.0815.4013.90218,500
Apr 22, 202414.9015.0914.8315.0913.62206,100
Apr 19, 202414.7014.8514.7014.8213.37155,000
Apr 18, 202414.7814.8214.6414.7813.34255,200
Apr 17, 202414.9814.9814.5514.7813.34326,800
Apr 16, 202414.7014.8414.6114.7913.35225,300
Apr 15, 202415.1615.2614.6714.7413.30334,100
Apr 12, 202415.3515.4115.1515.1713.69217,600
Apr 11, 202415.7715.7815.3815.4513.94225,300
Apr 10, 2024 0.15 Dividend
Apr 10, 202415.7815.7915.5315.6714.14246,700
Apr 9, 202416.2516.2916.0116.0214.32172,000
Apr 8, 202416.1416.3016.0016.2014.48193,600
Apr 5, 202416.0416.1716.0316.1614.45245,100
Apr 4, 202415.9816.0815.9016.0014.30205,400

Related Tickers

PDO Pimco Dynamic Income Opportunities Fund
13.77
-0.43%
 
RLTY Cohen & Steers Real Estate Opportunities & Income Fund
15.04
-2.59%
 
DLY DoubleLine Yield Opportunities Fund
15.83
-1.68%
 
PCN PIMCO Corporate & Income Strategy Fund
13.43
-1.54%
 
WDI Western Asset Diversified Income Fund
14.27
-1.38%
 
PFN PIMCO Income Strategy Fund II
7.52
-0.24%
 
ASGI Abrdn Global Infrastructure Income Fund
18.37
-0.38%
 
EIC Eagle Point Income Company Inc.
14.84
-2.34%
 
AVK Advent Convertible and Income Fund
11.17
-2.87%
 
XFLT XAI Octagon Floating Rate & Alternative Income Trust
5.86
-1.01%