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

14.08
+0.02 (0.14%)
NYSE· Last Trade: Sep 2nd, 5:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/01/202614.0714.1614.0214.06214,75814.06
8/31/202614.0114.0913.9714.02242,88514.02
8/28/202614.1914.2014.0314.04193,96014.04
8/27/202614.1314.2414.1214.15198,26714.15
8/26/202614.1114.2014.0914.09218,29214.09
8/25/202614.0914.1414.0314.11231,98714.11
8/24/202614.0814.1114.0114.02181,89914.02
8/21/202614.0014.1214.0014.12180,79814.12
8/20/202614.0614.1414.0014.00250,19914.00
8/19/202614.0914.1914.0714.09263,45314.09
8/18/202614.1014.4713.9914.00262,69114.00
8/17/202614.2714.3114.1214.13171,66014.13
8/14/202614.3414.3814.2214.27180,95714.27
8/13/202614.1814.4414.0814.39163,72214.39
8/12/202614.3714.4514.3714.37241,35214.22
8/11/202614.4014.4314.3514.37180,42314.22
8/10/202614.3214.4114.3014.33170,95414.18
8/07/202614.2914.3914.2714.33170,42514.18
8/06/202614.2514.3114.1914.27163,28414.12
8/05/202614.3214.3414.2014.25150,27714.10
8/04/202614.1714.3414.1714.26244,06714.11
8/03/202614.1314.2514.0914.16232,12014.01
7/31/202614.2014.2514.1214.16137,64414.01
7/30/202614.0114.2814.0114.22140,38614.07
7/29/202614.0314.2613.9713.99239,97513.84
7/28/202614.0114.1013.9714.09226,23313.94
7/27/202614.0614.2313.9113.96237,96613.82
7/24/202614.0414.0914.0014.03197,70213.88
7/23/202614.1914.1914.0014.02287,63313.87
7/22/202614.3814.3814.2014.24121,06614.09
7/21/202614.4214.5014.2914.33119,31114.18
7/20/202614.5114.5514.4114.41120,48914.26
7/17/202614.5214.5914.3614.48216,59614.33
7/16/202614.5014.6014.4514.54131,75414.39
7/15/202614.5014.5814.4514.56169,81614.41
7/14/202614.5014.5514.4014.47161,64914.32
7/13/202614.5014.6314.5014.50109,08214.35
7/10/202614.6914.8114.6714.74135,49314.44
7/09/202614.6814.7014.6114.67136,69914.37
7/08/202614.7114.7614.6014.69117,15214.39
7/07/202614.7514.7914.6814.68113,50714.38
7/06/202614.6214.8014.6114.76125,91614.46
7/02/202614.6014.7014.5214.67165,66914.37
7/01/202614.6214.7214.4914.60209,86714.30
6/30/202614.4814.5814.4514.55149,46914.25
6/29/202614.3114.4914.3014.46138,02714.17
6/26/202614.2914.3414.2314.3381,27314.04
6/25/202614.1314.3014.1314.23178,31313.94
6/24/202614.0414.2114.0114.12119,86513.83
6/23/202614.0014.1013.9014.04169,49613.75
6/22/202614.1414.2514.0114.05168,59413.76
6/18/202614.1614.2314.1314.14166,31013.85
6/17/202614.3214.3214.1114.12209,98313.83
6/16/202614.2114.2514.1214.24164,22713.95
6/15/202614.2014.2214.0514.10238,61313.81
6/12/202614.2014.2214.0514.09173,59313.80
6/11/202614.0414.2414.0014.10158,94713.81
6/10/202614.1514.3314.0914.14195,37113.71
6/09/202614.1414.3214.1214.15160,60113.72
6/08/202614.2914.3014.0814.16212,90513.73
6/05/202614.4614.4714.2114.22160,01913.78
6/04/202614.5014.5014.4014.45183,81214.01
6/03/202614.4014.4814.2414.44324,34414.00