PIMCO Access Income Fund (PAXS)
13.22
+0.10
(+0.80%)
USD |
NYSE |
Oct 06, 15:02
PAXS Price : 13.22 for Oct. 6, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 13.35 | 13.42 | 13.09 | 13.12 | 210749.0 |
| Oct 02, 2026 | 13.31 | 13.50 | 13.31 | 13.39 | 309483.0 |
| Oct 01, 2026 | 13.29 | 13.29 | 13.14 | 13.25 | 290863.0 |
| Sep 30, 2026 | 13.22 | 13.36 | 13.20 | 13.23 | 320167.0 |
| Sep 29, 2026 | 13.11 | 13.27 | 13.10 | 13.19 | 260664.0 |
| Sep 28, 2026 | 13.22 | 13.28 | 13.08 | 13.11 | 295985.0 |
| Sep 25, 2026 | 13.10 | 13.29 | 13.06 | 13.23 | 314690.0 |
| Sep 24, 2026 | 13.01 | 13.15 | 12.92 | 13.09 | 554976.0 |
| Sep 23, 2026 | 13.19 | 13.20 | 12.99 | 13.06 | 394085.0 |
| Sep 22, 2026 | 13.23 | 13.31 | 13.11 | 13.25 | 410354.0 |
| Sep 21, 2026 | 13.38 | 13.40 | 13.24 | 13.26 | 282172.0 |
| Sep 18, 2026 | 13.44 | 13.44 | 13.24 | 13.34 | 280223.0 |
| Sep 17, 2026 | 13.45 | 13.49 | 13.32 | 13.44 | 296998.0 |
| Sep 16, 2026 | 13.31 | 13.41 | 13.28 | 13.39 | 1.095M |
| Sep 15, 2026 | 13.26 | 13.38 | 13.15 | 13.27 | 461455.0 |
| Sep 14, 2026 | 13.60 | 13.70 | 13.34 | 13.37 | 530074.0 |
| Sep 11, 2026 | 13.90 | 13.93 | 13.72 | 13.72 | 212473.0 |
| Sep 10, 2026 | 14.03 | 14.05 | 13.95 | 13.95 | 188208.0 |
| Sep 09, 2026 | 14.08 | 14.17 | 14.02 | 14.10 | 221495.0 |
| Sep 08, 2026 | 14.20 | 14.24 | 14.07 | 14.08 | 222773.0 |
| Sep 04, 2026 | 14.10 | 14.29 | 14.10 | 14.24 | 179214.0 |
| Sep 03, 2026 | 14.10 | 14.17 | 14.05 | 14.06 | 124031.0 |
| Sep 02, 2026 | 14.10 | 14.12 | 14.00 | 14.08 | 251693.0 |
| Sep 01, 2026 | 14.07 | 14.16 | 14.02 | 14.06 | 214758.0 |
| Aug 31, 2026 | 14.01 | 14.08 | 13.97 | 14.02 | 242885.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median