PIMCO Access Income Fund (PAXS) Historical Stock Data
15.62 ↓0.06 (-0.38%)
As of February 3, 2023, 3:42pm EST.
Historical Data
In the past 30 trading days, PAXS is down -0.05% a day on average. There have been 14 days where PIMCO Access Income Fund closed green and 16 days where PAXS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 15.70 | 15.68 | ↓$0.02 (-0.13%) | 15.65 | 15.76 | 469.67K |
| 2023-02-01 | 15.59 | 15.64 | ↑$0.05 (0.32%) | 15.55 | 15.67 | 247.42K |
| 2023-01-31 | 15.63 | 15.61 | ↓$0.02 (-0.13%) | 15.60 | 15.70 | 393.07K |
| 2023-01-30 | 15.69 | 15.62 | ↓$0.07 (-0.45%) | 15.60 | 15.75 | 294.47K |
| 2023-01-27 | 15.78 | 15.78 | ↑$0.00 (0.00%) | 15.71 | 15.90 | 284.22K |
| 2023-01-26 | 15.85 | 15.73 | ↓$0.12 (-0.76%) | 15.71 | 15.93 | 163.01K |
| 2023-01-25 | 15.68 | 15.78 | ↑$0.10 (0.64%) | 15.61 | 15.83 | 134.09K |
| 2023-01-24 | 15.80 | 15.74 | ↓$0.06 (-0.38%) | 15.73 | 15.89 | 133.92K |
| 2023-01-23 | 15.70 | 15.83 | ↑$0.13 (0.83%) | 15.70 | 15.86 | 86.51K |
| 2023-01-20 | 15.66 | 15.82 | ↑$0.16 (1.02%) | 15.66 | 15.88 | 169.27K |
| 2023-01-19 | 15.52 | 15.60 | ↑$0.08 (0.52%) | 15.52 | 15.65 | 97.54K |
| 2023-01-18 | 15.92 | 15.65 | ↓$0.27 (-1.70%) | 15.61 | 15.92 | 132.52K |
| 2023-01-17 | 15.78 | 15.77 | ↓$0.01 (-0.10%) | 15.62 | 15.81 | 82.86K |
| 2023-01-13 | 15.50 | 15.73 | ↑$0.23 (1.48%) | 15.41 | 15.82 | 126.38K |
| 2023-01-12 | 15.66 | 15.50 | ↓$0.16 (-1.02%) | 15.45 | 15.71 | 122.51K |
| 2023-01-11 | 15.62 | 15.71 | ↑$0.09 (0.58%) | 15.52 | 15.73 | 120.73K |
| 2023-01-10 | 15.43 | 15.54 | ↑$0.11 (0.71%) | 15.34 | 15.55 | 94.70K |
| 2023-01-09 | 15.38 | 15.37 | ↓$0.01 (-0.07%) | 15.31 | 15.54 | 173.89K |
| 2023-01-06 | 15.40 | 15.28 | ↓$0.12 (-0.78%) | 15.16 | 15.51 | 173.97K |
| 2023-01-05 | 15.37 | 15.29 | ↓$0.08 (-0.52%) | 15.23 | 15.38 | 145.81K |
| 2023-01-04 | 15.27 | 15.45 | ↑$0.18 (1.18%) | 15.27 | 15.53 | 185.87K |
| 2023-01-03 | 14.97 | 15.20 | ↑$0.23 (1.54%) | 14.85 | 15.21 | 207.76K |
| 2022-12-30 | 14.78 | 14.79 | ↑$0.01 (0.07%) | 14.66 | 14.88 | 434.03K |
| 2022-12-29 | 14.78 | 14.94 | ↑$0.16 (1.08%) | 14.69 | 15.00 | 447.31K |
| 2022-12-28 | 15.26 | 14.68 | ↓$0.58 (-3.83%) | 14.62 | 15.37 | 1.12M |
| 2022-12-27 | 15.61 | 15.38 | ↓$0.23 (-1.47%) | 14.92 | 15.61 | 540.69K |
| 2022-12-23 | 15.18 | 15.60 | ↑$0.42 (2.77%) | 15.05 | 15.61 | 267.26K |
| 2022-12-22 | 15.16 | 15.10 | ↓$0.06 (-0.40%) | 14.91 | 15.19 | 305.02K |
| 2022-12-21 | 15.19 | 14.98 | ↓$0.21 (-1.38%) | 14.90 | 15.29 | 494.86K |
| 2022-12-20 | 15.21 | 15.03 | ↓$0.18 (-1.18%) | 15.00 | 15.27 | 437.86K |
Create an account or log in to view more rows.
$PAXS Same thing
different day
$PAXS bull flag
breakout!
$PAXS one of the poorest performed stocks for a big name.
$PAXS let’s go down baby 😉
$PAXS this market love evrry dips let’s see
$PAXS keep inchin
$PAXS whats the target for Friday close?
$PAXS fake wall lets break it
$PAXS headed back to all time highs shortly
$PAXS This is just getting warmed up.