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

13.30
+0.13 (0.99%)
NYSE · Last Trade: Nov 8th, 4:00 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/06/202613.1313.4313.1313.30316,18213.30
11/05/202613.4713.5013.0713.17333,58913.17
11/04/202613.3713.5013.2913.44244,99613.44
11/03/202613.1513.3813.0513.31335,84113.31
11/02/202613.0313.2613.0113.09539,43813.09
10/30/202612.9813.1512.8512.93222,21612.93
10/29/202612.8913.0612.8913.03212,17713.03
10/28/202612.8212.9212.8012.91205,96712.91
10/27/202612.7612.8612.6912.82370,68512.82
10/26/202612.9112.9312.7812.85255,39012.85
10/23/202612.8812.9312.8112.83189,31912.83
10/22/202612.8212.9512.8112.95208,49412.95
10/21/202612.8412.8812.7912.84265,66612.84
10/20/202612.9212.9312.8012.86401,34812.86
10/19/202613.0513.0712.8712.89274,09212.89
10/16/202613.1313.4713.0213.07190,20313.07
10/15/202612.9513.1412.9313.12272,10513.12
10/14/202613.0713.1112.8912.96339,81012.96
10/13/202613.2513.3913.0613.15298,01913.15
10/12/202613.3313.3913.3113.36221,95013.21
10/09/202613.2613.3413.1913.32200,07713.17
10/08/202613.0613.2613.0013.24290,91013.09
10/07/202613.1413.1713.0913.11262,71212.96
10/06/202613.1113.3013.1113.29147,71913.14
10/05/202613.3513.4213.0913.12210,74812.97
10/02/202613.3113.5013.3113.39309,48313.24
10/01/202613.2913.2913.1413.25290,86113.10
9/30/202613.2213.3613.2013.23320,16613.08
9/29/202613.1113.2713.1013.19260,66213.04
9/28/202613.2213.2813.0813.11295,98412.96
9/25/202613.1013.2913.0613.23314,69113.08
9/24/202613.0113.1512.9213.09554,97312.94
9/23/202613.1913.2112.9913.06394,08212.91
9/22/202613.2313.3113.1113.25410,35313.10
9/21/202613.3813.4013.2413.26282,17013.11
9/18/202613.4413.4413.2413.34280,22413.19
9/17/202613.4513.4913.3213.44296,99713.29
9/16/202613.3113.4113.2813.391,095,43613.24
9/15/202613.2613.3813.1513.27461,45513.12
9/14/202613.6013.7013.3413.37530,07413.22
9/11/202613.9013.9313.7213.72212,47313.57
9/10/202614.0314.0513.9513.95187,60713.65
9/09/202614.0814.1714.0214.10221,49313.79
9/08/202614.2014.2414.0714.08222,77313.77
9/04/202614.1014.2914.1014.24179,21513.93
9/03/202614.1014.1714.0514.06124,02913.75
9/02/202614.1014.1214.0014.08251,69213.77
9/01/202614.0714.1614.0214.06214,75813.75
8/31/202614.0114.0913.9714.02242,88513.72
8/28/202614.1914.2014.0314.04193,96013.74
8/27/202614.1314.2414.1214.15198,26713.84
8/26/202614.1114.2014.0914.09218,29213.78
8/25/202614.0914.1414.0314.11231,98713.80
8/24/202614.0814.1114.0114.02181,89913.72
8/21/202614.0014.1214.0014.12180,79813.81
8/20/202614.0614.1414.0014.00250,19913.70
8/19/202614.0914.1914.0714.09263,45313.78
8/18/202614.1014.4713.9914.00262,69113.70
8/17/202614.2714.3114.1214.13171,66013.82
8/14/202614.3414.3814.2214.27180,95713.96
8/13/202614.1814.4414.0814.39163,72214.08
8/12/202614.3714.4514.3714.37241,35213.91
8/11/202614.4014.4314.3514.37180,42313.91
8/10/202614.3214.4114.3014.33170,95413.87