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

14.46
-0.06 (-0.41%)
NYSE · Last Trade: Apr 2nd, 7:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202614.2814.6314.2814.46176,78314.46
4/01/202614.5114.7714.4914.52251,39414.52
3/31/202613.9914.4813.9914.41276,60214.41
3/30/202613.8714.0913.8513.94201,52213.94
3/27/202613.9313.9513.7413.81381,27213.81
3/26/202614.1614.2713.9713.97162,08213.97
3/25/202614.1814.2414.0814.17198,72614.17
3/24/202613.9714.2213.8014.02201,77414.02
3/23/202613.9314.1113.7513.96586,06413.96
3/20/202614.2514.3013.8013.82552,24613.82
3/19/202614.3814.5514.2914.35225,48414.35
3/18/202614.5714.6614.4714.50161,78614.50
3/17/202614.6314.8514.6114.64138,48914.64
3/16/202614.5314.6514.5314.60127,61914.60
3/13/202614.7314.9714.3914.46192,80014.46
3/12/202614.7814.9214.6314.67189,24914.67
3/11/202614.7615.1514.7614.95203,50314.95
3/10/202614.5714.8614.5414.71204,25214.71
3/09/202614.7414.7414.3614.53466,64814.53
3/06/202615.0715.1614.8114.85480,22614.85
3/05/202615.3415.4915.2015.20219,72915.20
3/04/202615.5515.6015.3815.38162,38015.38
3/03/202615.4615.6515.3515.55155,64115.55
3/02/202615.5715.7015.5715.58194,35515.58
2/27/202615.5615.6515.3415.53221,98515.53
2/26/202615.5815.6915.4515.49141,13615.49
2/25/202615.4515.6915.4515.56207,02215.56
2/24/202615.4815.7115.2615.52154,64415.52
2/23/202615.5515.6815.4215.60200,47715.60
2/20/202615.7515.8015.5515.60214,33715.60
2/19/202615.7615.8215.7415.79102,19615.79
2/18/202615.8815.8815.7015.78135,80015.78
2/17/202615.9015.9015.7015.75149,98315.75
2/13/202615.7715.9115.7515.83125,17115.83
2/12/202615.9515.9515.7515.82106,39815.82
2/11/202615.9615.9915.8815.95152,52115.95
2/10/202615.8115.9715.8015.96119,14015.96
2/09/202615.7015.8215.6815.80155,89715.80
2/06/202615.6615.8415.6015.71231,35115.71
2/05/202615.8515.8915.6715.71240,54415.71
2/04/202616.0016.0415.8515.89160,42315.89
2/03/202616.0516.0515.8815.90157,24615.90
2/02/202615.9716.0915.9716.02217,77716.02
1/30/202615.9016.0215.8616.02233,27616.02
1/29/202615.8916.0015.8315.94118,01915.94
1/28/202615.9716.0815.9215.94220,55715.94
1/27/202615.9215.9615.8515.92147,41415.92
1/26/202615.9416.0015.8915.8998,65015.89
1/23/202615.9615.9815.9015.93136,09315.93
1/22/202615.9415.9615.8515.92188,49415.92
1/21/202615.7815.9315.7515.87172,82015.87
1/20/202615.7415.8815.7015.78253,40215.78
1/16/202615.7915.9515.6815.861,672,36515.86
1/15/202615.8215.9715.7515.77353,45315.77
1/14/202615.8615.9215.7215.80364,68615.80
1/13/202615.8415.9915.7915.82259,86315.82
1/12/202615.8716.0915.8016.01468,29416.01
1/09/202615.7915.8315.7015.83145,33815.83
1/08/202615.6215.7615.5715.70239,40115.70
1/07/202615.4315.7215.3815.67402,18515.67
1/06/202615.4815.4815.3815.45294,58115.45
1/05/202615.4215.4815.3915.45355,82915.45