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

14.50
+0.00 (0.00%)
NYSE· Last Trade: Jul 14th, 8:59 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202614.5014.6314.5014.50109,08214.50
7/10/202614.6914.8114.6714.74135,49314.74
7/09/202614.6814.7014.6114.67136,69914.67
7/08/202614.7114.7614.6014.69117,15214.69
7/07/202614.7514.7914.6814.68113,50714.68
7/06/202614.6214.8014.6114.76125,91614.76
7/02/202614.6014.7014.5214.67165,66914.67
7/01/202614.6214.7214.4914.60209,86714.60
6/30/202614.4814.5814.4514.55149,46914.55
6/29/202614.3114.4914.3014.46138,02714.46
6/26/202614.2914.3414.2314.3381,27314.33
6/25/202614.1314.3014.1314.23178,31314.23
6/24/202614.0414.2114.0114.12119,86514.12
6/23/202614.0014.1013.9014.04169,49614.04
6/22/202614.1414.2514.0114.05168,59414.05
6/18/202614.1614.2314.1314.14166,31014.14
6/17/202614.3214.3214.1114.12209,98314.12
6/16/202614.2114.2514.1214.24164,22714.24
6/15/202614.2014.2214.0514.10238,61314.10
6/12/202614.2014.2214.0514.09173,59314.09
6/11/202614.0414.2414.0014.10158,94714.10
6/10/202614.1514.3314.0914.14195,37113.99
6/09/202614.1414.3214.1214.15160,60114.00
6/08/202614.2914.3014.0814.16212,90514.01
6/05/202614.4614.4714.2114.22160,01914.07
6/04/202614.5014.5014.4014.45183,81214.30
6/03/202614.4014.4814.2414.44324,34414.29
6/02/202614.3014.5414.3014.47287,60014.32
6/01/202614.4514.5514.3114.34233,13314.19
5/29/202614.3314.4514.2814.45150,23114.30
5/28/202614.1414.3414.1414.27156,04114.12
5/27/202614.1414.2014.0914.14202,77113.99
5/26/202614.1414.2514.0614.12277,90413.97
5/22/202614.0714.1014.0114.04195,56113.89
5/21/202614.0914.1013.9014.09281,17613.94
5/20/202613.8814.1113.8814.05180,26813.90
5/19/202613.8513.9613.7913.87204,75113.72
5/18/202613.8914.0513.8513.85194,98313.70
5/15/202614.0914.1613.8513.91311,72413.76
5/14/202614.1114.1514.0514.09152,27913.94
5/13/202614.1414.1814.0014.05289,92513.90
5/12/202614.4014.4014.1114.14231,07513.99
5/11/202614.3714.5514.3114.33181,40014.18
5/08/202614.7014.8414.5414.58324,46614.28
5/07/202614.7014.8814.6614.69229,13414.39
5/06/202614.6514.7814.6414.70105,28214.40
5/05/202614.6914.7514.6114.62191,67114.32
5/04/202614.8014.9014.5714.73333,87214.43
5/01/202614.8114.8814.7314.75195,91614.45
4/30/202614.7014.8714.7014.77137,95214.46
4/29/202614.6514.8214.6314.70119,43114.40
4/28/202614.6914.8414.6814.7192,01014.41
4/27/202614.6014.7814.5814.69133,40014.39
4/24/202614.7614.7614.6314.6580,47014.35
4/23/202614.7314.7714.5714.68123,65014.38
4/22/202614.7114.8914.6014.6395,41114.33
4/21/202614.7514.8914.7014.7088,63514.40
4/20/202614.8414.9114.7714.8087,85214.49
4/17/202614.6414.8714.6414.78180,11814.47
4/16/202614.4014.6714.3914.62204,56814.32
4/15/202614.4514.4914.3714.44117,71714.14
4/14/202614.3414.4514.3414.37148,23314.07