PIMCO Access Income Fund PAXS
12.91 USD +0.03 (+0.23%)
Regular-session close
12.85 -0.06 -0.46%
After hours · Nov 13, 4:32 PM ET
12.85 Day range 12.95
12.82 52-week range 16.05
- YTD
- -15.62%
- 1 year
- -19.11%
PAXS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12.90 | 12.95 | 12.85 | 12.91 | -0.12 | -0.92% | 158,399 |
| Nov 12, 2026 | 13.20 | 13.23 | 12.98 | 13.03 | -0.26 | -1.96% | 339,800 |
| Nov 11, 2026 | 13.38 | 13.44 | 13.25 | 13.29 | -0.07 | -0.52% | 155,100 |
| Nov 10, 2026 | 13.46 | 13.58 | 13.36 | 13.36 | -0.34 | -2.48% | 258,300 |
| Nov 9, 2026 | 13.43 | 13.72 | 13.39 | 13.70 | +0.40 | +3.01% | 483,200 |
| Nov 6, 2026 | 13.13 | 13.43 | 13.13 | 13.30 | +0.13 | +0.99% | 316,200 |
| Nov 5, 2026 | 13.47 | 13.50 | 13.07 | 13.17 | -0.27 | -2.01% | 333,600 |
| Nov 4, 2026 | 13.37 | 13.50 | 13.29 | 13.44 | +0.13 | +0.98% | 245,000 |
| Nov 3, 2026 | 13.15 | 13.38 | 13.05 | 13.31 | +0.22 | +1.68% | 335,800 |
| Nov 2, 2026 | 13.03 | 13.26 | 13.01 | 13.09 | +0.16 | +1.24% | 539,400 |
| Oct 30, 2026 | 12.98 | 13.15 | 12.85 | 12.93 | -0.10 | -0.77% | 222,200 |
| Oct 29, 2026 | 12.89 | 13.06 | 12.89 | 13.03 | +0.12 | +0.93% | 211,400 |
| Oct 28, 2026 | 12.82 | 12.92 | 12.80 | 12.91 | +0.09 | +0.70% | 206,000 |
| Oct 27, 2026 | 12.76 | 12.86 | 12.69 | 12.82 | -0.03 | -0.23% | 370,500 |
| Oct 26, 2026 | 12.91 | 12.93 | 12.78 | 12.85 | +0.02 | +0.16% | 255,300 |
| Oct 23, 2026 | 12.88 | 12.93 | 12.81 | 12.83 | -0.12 | -0.93% | 189,300 |
| Oct 22, 2026 | 12.82 | 12.95 | 12.81 | 12.95 | +0.11 | +0.86% | 208,500 |
| Oct 21, 2026 | 12.84 | 12.88 | 12.79 | 12.84 | -0.02 | -0.16% | 265,000 |
| Oct 20, 2026 | 12.92 | 12.93 | 12.80 | 12.86 | -0.03 | -0.23% | 401,300 |
| Oct 19, 2026 | 13.05 | 13.07 | 12.87 | 12.89 | -0.18 | -1.38% | 274,100 |
| Oct 16, 2026 | 13.13 | 13.47 | 13.02 | 13.07 | -0.05 | -0.38% | 190,200 |
| Oct 15, 2026 | 12.95 | 13.14 | 12.93 | 13.12 | +0.16 | +1.23% | 272,100 |
| Oct 14, 2026 | 13.07 | 13.11 | 12.89 | 12.96 | -0.19 | -1.44% | 339,800 |
| Oct 13, 2026 | 13.25 | 13.39 | 13.06 | 13.15 | -0.21 | -1.57% | 298,000 |
| Oct 12, 2026 | 13.33 | 13.39 | 13.31 | 13.36 | +0.04 | +0.30% | 222,000 |
| Oct 9, 2026 | 13.26 | 13.34 | 13.19 | 13.32 | +0.08 | +0.60% | 200,100 |
| Oct 8, 2026 | 13.06 | 13.26 | 13.00 | 13.24 | +0.13 | +0.99% | 290,900 |
| Oct 7, 2026 | 13.14 | 13.17 | 13.09 | 13.11 | -0.18 | -1.35% | 262,700 |
| Oct 6, 2026 | 13.11 | 13.30 | 13.11 | 13.29 | +0.17 | +1.30% | 147,700 |
| Oct 5, 2026 | 13.35 | 13.42 | 13.09 | 13.12 | -0.27 | -2.02% | 210,700 |
| Oct 2, 2026 | 13.31 | 13.50 | 13.31 | 13.39 | +0.14 | +1.06% | 309,500 |
| Oct 1, 2026 | 13.29 | 13.29 | 13.15 | 13.25 | +0.02 | +0.15% | 289,600 |
| Sep 30, 2026 | 13.22 | 13.36 | 13.20 | 13.23 | +0.04 | +0.30% | 320,200 |
| Sep 29, 2026 | 13.11 | 13.27 | 13.10 | 13.19 | +0.08 | +0.61% | 260,700 |
| Sep 28, 2026 | 13.22 | 13.28 | 13.08 | 13.11 | -0.12 | -0.91% | 296,000 |
| Sep 25, 2026 | 13.10 | 13.29 | 13.06 | 13.23 | +0.14 | +1.07% | 314,700 |
| Sep 24, 2026 | 13.01 | 13.15 | 12.92 | 13.09 | +0.03 | +0.23% | 554,900 |
| Sep 23, 2026 | 13.19 | 13.20 | 12.99 | 13.06 | -0.19 | -1.43% | 394,100 |
| Sep 22, 2026 | 13.23 | 13.31 | 13.11 | 13.25 | -0.01 | -0.08% | 410,400 |
| Sep 21, 2026 | 13.38 | 13.40 | 13.24 | 13.26 | -0.08 | -0.60% | 282,200 |
| Sep 18, 2026 | 13.44 | 13.44 | 13.24 | 13.34 | -0.10 | -0.74% | 280,200 |
| Sep 17, 2026 | 13.45 | 13.49 | 13.32 | 13.44 | +0.05 | +0.37% | 296,800 |
| Sep 16, 2026 | 13.31 | 13.41 | 13.28 | 13.39 | +0.12 | +0.90% | 1,095,400 |
| Sep 15, 2026 | 13.26 | 13.38 | 13.15 | 13.27 | -0.10 | -0.75% | 461,500 |
| Sep 14, 2026 | 13.60 | 13.70 | 13.34 | 13.37 | -0.35 | -2.55% | 530,000 |
| Sep 11, 2026 | 13.90 | 13.93 | 13.72 | 13.72 | -0.23 | -1.65% | 212,500 |
| Sep 10, 2026 | 14.03 | 14.05 | 13.95 | 13.95 | -0.15 | -1.06% | 187,600 |
| Sep 9, 2026 | 14.08 | 14.17 | 14.02 | 14.10 | +0.02 | +0.14% | 221,500 |
| Sep 8, 2026 | 14.20 | 14.24 | 14.07 | 14.08 | -0.16 | -1.12% | 222,800 |
| Sep 4, 2026 | 14.10 | 14.29 | 14.10 | 14.24 | +0.18 | +1.28% | 179,200 |
| Sep 3, 2026 | 14.10 | 14.17 | 14.05 | 14.06 | -0.02 | -0.14% | 124,000 |
| Sep 2, 2026 | 14.10 | 14.12 | 14.00 | 14.08 | +0.02 | +0.14% | 251,700 |
| Sep 1, 2026 | 14.07 | 14.16 | 14.02 | 14.06 | +0.04 | +0.29% | 214,200 |
| Aug 31, 2026 | 14.01 | 14.09 | 13.97 | 14.02 | -0.02 | -0.14% | 242,900 |
| Aug 28, 2026 | 14.19 | 14.20 | 14.03 | 14.04 | -0.11 | -0.78% | 194,000 |
| Aug 27, 2026 | 14.13 | 14.24 | 14.12 | 14.15 | +0.06 | +0.43% | 198,300 |
| Aug 26, 2026 | 14.11 | 14.20 | 14.09 | 14.09 | -0.02 | -0.14% | 218,300 |
| Aug 25, 2026 | 14.09 | 14.14 | 14.03 | 14.11 | +0.09 | +0.64% | 232,000 |
| Aug 24, 2026 | 14.08 | 14.10 | 14.01 | 14.02 | -0.10 | -0.71% | 181,200 |
| Aug 21, 2026 | 14.00 | 14.12 | 14.00 | 14.12 | +0.12 | +0.86% | 180,800 |
| Aug 20, 2026 | 14.06 | 14.14 | 14.00 | 14.00 | -0.09 | -0.64% | 250,200 |
| Aug 19, 2026 | 14.09 | 14.19 | 14.07 | 14.09 | +0.09 | +0.64% | 263,500 |
| Aug 18, 2026 | 14.10 | 14.48 | 13.99 | 14.00 | -0.13 | -0.92% | 262,700 |
| Aug 17, 2026 | 14.27 | 14.31 | 14.12 | 14.13 | -0.14 | -0.98% | 171,700 |
| Aug 14, 2026 | 14.34 | 14.38 | 14.22 | 14.27 | -0.12 | -0.83% | 181,000 |
65 days, newest first. Daily bars as drawn on the PAXS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.