PIMCO Access Income Fund (PAXS) Historical Stock Data
15.42 ↑0.05 (0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PAXS is up 0.04% a day on average. There have been 15 days where PIMCO Access Income Fund closed green and 15 days where PAXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 15.46 | 15.42 | ↓$0.04 (-0.26%) | 15.34 | 15.49 | 175.59K |
| 2025-12-12 | 15.35 | 15.37 | ↑$0.02 (0.13%) | 15.33 | 15.50 | 178.02K |
| 2025-12-11 | 15.51 | 15.48 | ↓$0.03 (-0.19%) | 15.45 | 15.59 | 167.41K |
| 2025-12-10 | 15.75 | 15.72 | ↓$0.03 (-0.19%) | 15.66 | 15.75 | 108.43K |
| 2025-12-09 | 15.89 | 15.75 | ↓$0.14 (-0.88%) | 15.73 | 15.89 | 174.25K |
| 2025-12-08 | 15.86 | 15.79 | ↓$0.07 (-0.44%) | 15.75 | 15.88 | 233.68K |
| 2025-12-05 | 15.91 | 15.86 | ↓$0.05 (-0.31%) | 15.86 | 15.98 | 156.35K |
| 2025-12-04 | 16.04 | 15.98 | ↓$0.06 (-0.37%) | 15.96 | 16.05 | 161.36K |
| 2025-12-03 | 15.98 | 16.05 | ↑$0.07 (0.44%) | 15.98 | 16.10 | 162.75K |
| 2025-12-02 | 16.01 | 16.05 | ↑$0.04 (0.25%) | 16.01 | 16.10 | 128.16K |
| 2025-12-01 | 16.03 | 16.00 | ↓$0.03 (-0.19%) | 15.96 | 16.10 | 221.49K |
| 2025-11-28 | 15.95 | 16.03 | ↑$0.08 (0.50%) | 15.89 | 16.04 | 86.37K |
| 2025-11-26 | 15.89 | 15.95 | ↑$0.06 (0.38%) | 15.79 | 15.99 | 138.17K |
| 2025-11-25 | 15.57 | 15.78 | ↑$0.21 (1.35%) | 15.55 | 15.91 | 200.88K |
| 2025-11-24 | 15.50 | 15.60 | ↑$0.10 (0.65%) | 15.50 | 15.69 | 273.93K |
| 2025-11-21 | 15.50 | 15.59 | ↑$0.09 (0.58%) | 15.48 | 15.71 | 162.67K |
| 2025-11-20 | 15.37 | 15.47 | ↑$0.10 (0.65%) | 15.36 | 15.65 | 139.58K |
| 2025-11-19 | 15.55 | 15.46 | ↓$0.09 (-0.58%) | 15.41 | 15.66 | 115.09K |
| 2025-11-18 | 15.46 | 15.56 | ↑$0.10 (0.65%) | 15.40 | 15.61 | 185.80K |
| 2025-11-17 | 15.70 | 15.52 | ↓$0.18 (-1.15%) | 15.47 | 15.80 | 192.21K |
| 2025-11-14 | 15.77 | 15.75 | ↓$0.02 (-0.13%) | 15.69 | 15.90 | 171.61K |
| 2025-11-13 | 15.99 | 15.96 | ↓$0.03 (-0.19%) | 15.90 | 16.03 | 72.58K |
| 2025-11-12 | 15.99 | 15.96 | ↓$0.03 (-0.19%) | 15.90 | 16.07 | 86.66K |
| 2025-11-11 | 16.04 | 16.04 | ↑$0.00 (0.00%) | 15.96 | 16.08 | 99.83K |
| 2025-11-10 | 15.91 | 15.96 | ↑$0.05 (0.31%) | 15.83 | 16.01 | 98.94K |
| 2025-11-07 | 15.75 | 15.91 | ↑$0.16 (1.02%) | 15.72 | 16.16 | 177.65K |
| 2025-11-06 | 15.82 | 15.87 | ↑$0.05 (0.32%) | 15.75 | 15.90 | 107.41K |
| 2025-11-05 | 15.79 | 15.74 | ↓$0.05 (-0.32%) | 15.72 | 15.88 | 161.92K |
| 2025-11-04 | 15.73 | 15.85 | ↑$0.12 (0.76%) | 15.73 | 15.90 | 229.25K |
| 2025-11-03 | 16.00 | 15.77 | ↓$0.23 (-1.44%) | 15.74 | 16.00 | 257.68K |
Create an account or log in to view more rows.
$PAXS search and destroy bears!!
$PAXS Fake dip news.
$PAXS Short again!! 😀 😀
$PAXS beauty. Bag secured
$PAXS more calls coming in
$PAXS you wanna be a successful trader close your trades green
$PAXS Who’s still buying calls?
$PAXS pressure
$PAXS FYI - leaning bullish
$PAXS just go up