PIMCO Access Income Fund (PAXS)
16.57
+0.10
(+0.61%)
USD |
NYSE |
Nov 22, 16:00
16.55
-0.02
(-0.12%)
Pre-Market: 20:00
PAXS Price: 16.57 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 16.55 | 16.62 | 16.42 | 16.57 | 222404.0 |
| Nov 21, 2024 | 16.35 | 16.50 | 16.31 | 16.47 | 253835.0 |
| Nov 20, 2024 | 16.41 | 16.50 | 16.27 | 16.49 | 169227.0 |
| Nov 19, 2024 | 16.10 | 16.43 | 16.10 | 16.37 | 200179.0 |
| Nov 18, 2024 | 16.07 | 16.12 | 15.84 | 16.08 | 293674.0 |
| Nov 15, 2024 | 16.00 | 16.12 | 15.70 | 15.92 | 210798.0 |
| Nov 14, 2024 | 16.00 | 16.13 | 15.78 | 15.96 | 471420.0 |
| Nov 13, 2024 | 16.05 | 16.18 | 15.91 | 15.96 | 151467.0 |
| Nov 12, 2024 | 16.08 | 16.12 | 15.93 | 16.04 | 165164.0 |
| Nov 11, 2024 | 16.38 | 16.43 | 16.20 | 16.24 | 193933.0 |
| Nov 08, 2024 | 16.23 | 16.39 | 16.19 | 16.35 | 191248.0 |
| Nov 07, 2024 | 15.92 | 16.26 | 15.89 | 16.21 | 244265.0 |
| Nov 06, 2024 | 15.90 | 15.93 | 15.77 | 15.93 | 196463.0 |
| Nov 05, 2024 | 15.84 | 15.86 | 15.66 | 15.77 | 287637.0 |
| 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 |
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
15.65
Average
15.54
Median
Jan 10 2023