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

14.75
-0.02 (-0.14%)
NYSE · Last Trade: May 2nd, 3:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202614.8114.8814.7314.75195,91614.75
4/30/202614.7014.8714.7014.77137,95214.77
4/29/202614.6514.8214.6314.70119,43114.70
4/28/202614.6914.8414.6814.7192,01014.71
4/27/202614.6014.7814.5814.69133,40014.69
4/24/202614.7614.7614.6314.6580,47014.65
4/23/202614.7314.7714.5714.68123,65014.68
4/22/202614.7114.8914.6014.6395,41114.63
4/21/202614.7514.8914.7014.7088,63514.70
4/20/202614.8414.9114.7714.8087,85214.80
4/17/202614.6414.8714.6414.78180,11814.78
4/16/202614.4014.6714.3914.62204,56814.62
4/15/202614.4514.4914.3714.44117,71714.44
4/14/202614.3414.4514.3414.37148,23314.37
4/13/202614.2414.5114.2414.34132,72414.34
4/10/202614.5114.6314.4514.49127,47714.34
4/09/202614.5114.6114.3914.46234,22714.31
4/08/202614.6614.6914.5014.59223,61414.44
4/07/202614.6014.6014.3014.39106,46814.24
4/06/202614.4014.6114.3914.46122,79814.31
4/02/202614.2814.6314.2814.46176,78314.31
4/01/202614.5114.7714.4914.52251,39414.37
3/31/202613.9914.4813.9914.41276,60214.26
3/30/202613.8714.0913.8513.94201,52213.80
3/27/202613.9313.9513.7413.81381,27213.67
3/26/202614.1614.2713.9713.97162,08213.83
3/25/202614.1814.2414.0814.17198,72614.02
3/24/202613.9714.2213.8014.02201,77413.88
3/23/202613.9314.1113.7513.96586,06413.82
3/20/202614.2514.3013.8013.82552,24613.68
3/19/202614.3814.5514.2914.35225,48414.20
3/18/202614.5714.6614.4714.50161,78614.35
3/17/202614.6314.8514.6114.64138,48914.49
3/16/202614.5314.6514.5314.60127,61914.45
3/13/202614.7314.9714.3914.46192,80014.31
3/12/202614.7814.9214.6314.67189,24914.52
3/11/202614.7615.1514.7614.95203,50314.65
3/10/202614.5714.8614.5414.71204,25214.41
3/09/202614.7414.7414.3614.53466,64814.24
3/06/202615.0715.1614.8114.85480,22614.55
3/05/202615.3415.4915.2015.20219,72914.89
3/04/202615.5515.6015.3815.38162,38015.07
3/03/202615.4615.6515.3515.55155,64115.24
3/02/202615.5715.7015.5715.58194,35515.27
2/27/202615.5615.6515.3415.53221,98515.22
2/26/202615.5815.6915.4515.49141,13615.18
2/25/202615.4515.6915.4515.56207,02215.25
2/24/202615.4815.7115.2615.52154,64415.21
2/23/202615.5515.6815.4215.60200,47715.29
2/20/202615.7515.8015.5515.60214,33715.29
2/19/202615.7615.8215.7415.79102,19615.47
2/18/202615.8815.8815.7015.78135,80015.46
2/17/202615.9015.9015.7015.75149,98315.43
2/13/202615.7715.9115.7515.83125,17115.51
2/12/202615.9515.9515.7515.82106,39815.50
2/11/202615.9615.9915.8815.95152,52115.48
2/10/202615.8115.9715.8015.96119,14015.49
2/09/202615.7015.8215.6815.80155,89715.34
2/06/202615.6615.8415.6015.71231,35115.25
2/05/202615.8515.8915.6715.71240,54415.25
2/04/202616.0016.0415.8515.89160,42315.42
2/03/202616.0516.0515.8815.90157,24615.44
2/02/202615.9716.0915.9716.02217,77715.55