PIMCO Access Income Fund (PAXS) Historical Stock Data
15.22 ↓0.09 (-0.59%)
As of April 25, 2024, 11:46am EST.
Historical Data
In the past 30 trading days, PAXS is down -0.07% a day on average. There have been 17 days where PIMCO Access Income Fund closed green and 13 days where PAXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 15.40 | 15.31 | ↓$0.09 (-0.58%) | 15.21 | 15.45 | 84.69K |
| 2024-04-23 | 15.09 | 15.40 | ↑$0.31 (2.05%) | 15.09 | 15.47 | 218.53K |
| 2024-04-22 | 14.90 | 15.09 | ↑$0.19 (1.28%) | 14.83 | 15.09 | 206.09K |
| 2024-04-19 | 14.70 | 14.82 | ↑$0.12 (0.82%) | 14.70 | 14.85 | 154.98K |
| 2024-04-18 | 14.78 | 14.78 | ↑$0.00 (0.00%) | 14.64 | 14.82 | 255.25K |
| 2024-04-17 | 14.98 | 14.78 | ↓$0.20 (-1.34%) | 14.55 | 14.98 | 312.05K |
| 2024-04-16 | 14.70 | 14.79 | ↑$0.09 (0.61%) | 14.61 | 14.84 | 225.30K |
| 2024-04-15 | 15.16 | 14.74 | ↓$0.42 (-2.77%) | 14.67 | 15.26 | 333.65K |
| 2024-04-12 | 15.35 | 15.17 | ↓$0.18 (-1.17%) | 15.15 | 15.41 | 217.58K |
| 2024-04-11 | 15.77 | 15.45 | ↓$0.32 (-2.03%) | 15.38 | 15.79 | 225K |
| 2024-04-10 | 15.78 | 15.67 | ↓$0.11 (-0.70%) | 15.55 | 15.79 | 246.70K |
| 2024-04-09 | 16.25 | 16.02 | ↓$0.23 (-1.42%) | 16.01 | 16.29 | 171.99K |
| 2024-04-08 | 16.14 | 16.20 | ↑$0.06 (0.37%) | 16.00 | 16.30 | 193.64K |
| 2024-04-05 | 16.04 | 16.16 | ↑$0.12 (0.75%) | 16.03 | 16.17 | 245.06K |
| 2024-04-04 | 15.98 | 16.00 | ↑$0.02 (0.13%) | 15.90 | 16.08 | 204.42K |
| 2024-04-03 | 15.87 | 15.93 | ↑$0.06 (0.38%) | 15.86 | 16.04 | 186.79K |
| 2024-04-02 | 15.71 | 15.92 | ↑$0.21 (1.34%) | 15.61 | 15.92 | 155.25K |
| 2024-04-01 | 15.77 | 15.76 | ↓$0.01 (-0.06%) | 15.73 | 15.87 | 177.47K |
| 2024-03-28 | 15.64 | 15.73 | ↑$0.09 (0.58%) | 15.63 | 15.87 | 207.56K |
| 2024-03-27 | 15.46 | 15.63 | ↑$0.17 (1.10%) | 15.46 | 15.64 | 100.56K |
| 2024-03-26 | 15.32 | 15.44 | ↑$0.12 (0.78%) | 15.30 | 15.45 | 115.47K |
| 2024-03-25 | 15.40 | 15.30 | ↓$0.10 (-0.65%) | 15.30 | 15.48 | 128.54K |
| 2024-03-22 | 15.39 | 15.39 | ↑$0.00 (0.00%) | 15.35 | 15.44 | 124K |
| 2024-03-21 | 15.31 | 15.42 | ↑$0.11 (0.72%) | 15.28 | 15.42 | 119.26K |
| 2024-03-20 | 15.26 | 15.30 | ↑$0.04 (0.26%) | 15.25 | 15.35 | 179.29K |
| 2024-03-19 | 15.26 | 15.29 | ↑$0.03 (0.20%) | 15.23 | 15.34 | 155.16K |
| 2024-03-18 | 15.32 | 15.30 | ↓$0.02 (-0.13%) | 15.26 | 15.36 | 145.67K |
| 2024-03-15 | 15.42 | 15.31 | ↓$0.11 (-0.71%) | 15.28 | 15.42 | 150.54K |
| 2024-03-14 | 15.65 | 15.36 | ↓$0.29 (-1.85%) | 15.36 | 15.65 | 125.87K |
| 2024-03-13 | 15.66 | 15.65 | ↓$0.01 (-0.06%) | 15.58 | 15.77 | 85.36K |
Create an account or log in to view more rows.
$PAXS just hold no panic
$PAXS Going up
$PAXS wtf is that dump
$PAXS buy more doomers!!!
$PAXS I need a smoke after this trade
$PAXS might get a sell off today
$PAXS weak
$PAXS wtf is going on?
$PAXS my put options are fine
$PAXS HODL