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

14.44
-0.03 (-0.21%)
NYSE· Last Trade: Jun 4th, 12:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202614.4014.4814.2414.44324,34414.44
6/02/202614.3014.5414.3014.47287,60014.47
6/01/202614.4514.5514.3114.34233,13314.34
5/29/202614.3314.4514.2814.45150,23114.45
5/28/202614.1414.3414.1414.27156,04114.27
5/27/202614.1414.2014.0914.14202,77114.14
5/26/202614.1414.2514.0614.12277,90414.12
5/22/202614.0714.1014.0114.04195,56114.04
5/21/202614.0914.1013.9014.09281,17614.09
5/20/202613.8814.1113.8814.05180,26814.05
5/19/202613.8513.9613.7913.87204,75113.87
5/18/202613.8914.0513.8513.85194,98313.85
5/15/202614.0914.1613.8513.91311,72413.91
5/14/202614.1114.1514.0514.09152,27914.09
5/13/202614.1414.1814.0014.05289,92514.05
5/12/202614.4014.4014.1114.14231,07514.14
5/11/202614.3714.5514.3114.33181,40014.33
5/08/202614.7014.8414.5414.58324,46614.43
5/07/202614.7014.8814.6614.69229,13414.54
5/06/202614.6514.7814.6414.70105,28214.55
5/05/202614.6914.7514.6114.62191,67114.47
5/04/202614.8014.9014.5714.73333,87214.58
5/01/202614.8114.8814.7314.75195,91614.60
4/30/202614.7014.8714.7014.77137,95214.62
4/29/202614.6514.8214.6314.70119,43114.55
4/28/202614.6914.8414.6814.7192,01014.56
4/27/202614.6014.7814.5814.69133,40014.54
4/24/202614.7614.7614.6314.6580,47014.50
4/23/202614.7314.7714.5714.68123,65014.53
4/22/202614.7114.8914.6014.6395,41114.48
4/21/202614.7514.8914.7014.7088,63514.55
4/20/202614.8414.9114.7714.8087,85214.65
4/17/202614.6414.8714.6414.78180,11814.63
4/16/202614.4014.6714.3914.62204,56814.47
4/15/202614.4514.4914.3714.44117,71714.29
4/14/202614.3414.4514.3414.37148,23314.22
4/13/202614.2414.5114.2414.34132,72414.19
4/10/202614.5114.6314.4514.49127,47714.19
4/09/202614.5114.6114.3914.46234,22714.17
4/08/202614.6614.6914.5014.59223,61414.29
4/07/202614.6014.6014.3014.39106,46814.10
4/06/202614.4014.6114.3914.46122,79814.17
4/02/202614.2814.6314.2814.46176,78314.17
4/01/202614.5114.7714.4914.52251,39414.22
3/31/202613.9914.4813.9914.41276,60214.12
3/30/202613.8714.0913.8513.94201,52213.66
3/27/202613.9313.9513.7413.81381,27213.53
3/26/202614.1614.2713.9713.97162,08213.69
3/25/202614.1814.2414.0814.17198,72613.88
3/24/202613.9714.2213.8014.02201,77413.73
3/23/202613.9314.1113.7513.96586,06413.68
3/20/202614.2514.3013.8013.82552,24613.54
3/19/202614.3814.5514.2914.35225,48414.06
3/18/202614.5714.6614.4714.50161,78614.20
3/17/202614.6314.8514.6114.64138,48914.34
3/16/202614.5314.6514.5314.60127,61914.30
3/13/202614.7314.9714.3914.46192,80014.17
3/12/202614.7814.9214.6314.67189,24914.37
3/11/202614.7615.1514.7614.95203,50314.50
3/10/202614.5714.8614.5414.71204,25214.27
3/09/202614.7414.7414.3614.53466,64814.09
3/06/202615.0715.1614.8114.85480,22614.40
3/05/202615.3415.4915.2015.20219,72914.74
3/04/202615.5515.6015.3815.38162,38014.92