PIMCO Access Income Fund (PAXS)
15.73
-0.05
(-0.32%)
USD |
NYSE |
Nov 04, 16:00
15.70
-0.04
(-0.22%)
After-Hours: 20:00
PAXS Price: 15.73 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 15.80 | 15.90 | 15.58 | 15.73 | 249397.0 |
| Nov 01, 2024 | 15.84 | 15.92 | 15.71 | 15.78 | 171201.0 |
| Oct 31, 2024 | 15.74 | 15.83 | 15.63 | 15.73 | 169413.0 |
| Oct 30, 2024 | 15.69 | 15.75 | 15.59 | 15.72 | 207795.0 |
| Oct 29, 2024 | 15.75 | 15.80 | 15.54 | 15.58 | 289164.0 |
| Oct 28, 2024 | 16.08 | 16.15 | 15.69 | 15.77 | 556023.0 |
| Oct 25, 2024 | 16.25 | 16.33 | 15.86 | 16.05 | 232748.0 |
| Oct 24, 2024 | 16.25 | 16.43 | 16.16 | 16.19 | 108084.0 |
| Oct 23, 2024 | 16.72 | 16.72 | 16.17 | 16.28 | 243438.0 |
| Oct 22, 2024 | 16.65 | 16.77 | 16.43 | 16.73 | 101151.0 |
| Oct 21, 2024 | 16.43 | 16.58 | 16.38 | 16.55 | 50385.00 |
| Oct 18, 2024 | 16.44 | 16.53 | 16.36 | 16.46 | 121817.0 |
| Oct 17, 2024 | 16.33 | 16.42 | 16.24 | 16.24 | 104519.0 |
| Oct 16, 2024 | 16.09 | 16.37 | 16.09 | 16.28 | 159317.0 |
| Oct 15, 2024 | 16.36 | 16.47 | 16.03 | 16.07 | 200589.0 |
| Oct 14, 2024 | 16.63 | 16.79 | 16.37 | 16.37 | 114141.0 |
| Oct 11, 2024 | 16.65 | 16.76 | 16.59 | 16.69 | 88577.00 |
| Oct 10, 2024 | 16.78 | 16.82 | 16.68 | 16.73 | 48497.00 |
| Oct 09, 2024 | 16.87 | 16.89 | 16.66 | 16.77 | 130668.0 |
| Oct 08, 2024 | 16.87 | 16.90 | 16.55 | 16.76 | 141021.0 |
| Oct 07, 2024 | 17.08 | 17.08 | 16.72 | 16.84 | 204478.0 |
| Oct 04, 2024 | 17.01 | 17.09 | 16.89 | 17.03 | 158652.0 |
| Oct 03, 2024 | 17.15 | 17.15 | 16.94 | 17.01 | 138158.0 |
| Oct 02, 2024 | 16.84 | 17.24 | 16.76 | 17.17 | 319767.0 |
| Oct 01, 2024 | 16.69 | 16.95 | 16.57 | 16.91 | 250320.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
12.66
Minimum
Oct 19 2023
20.02
Maximum
Feb 02 2022
15.64
Average
15.50
Median
May 30 2024