Canada markets closed

PIMCO Access Income Fund (PAXS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.33+0.12 (+0.79%)
At close: 04:00PM EDT
15.16 -0.17 (-1.11%)
After hours: 06:13PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202415.2815.3915.2415.3315.3373,800
Apr 25, 202415.2015.2615.1215.2115.2195,500
Apr 24, 202415.4015.4515.2115.3115.3184,700
Apr 23, 202415.0915.4915.0815.4015.40218,500
Apr 22, 202414.9015.0914.8315.0915.09206,100
Apr 19, 202414.7014.8514.7014.8214.82155,000
Apr 18, 202414.7814.8214.6414.7814.78255,200
Apr 17, 202414.9814.9814.5514.7814.78326,800
Apr 16, 202414.7014.8414.6114.7914.79225,300
Apr 15, 202415.1615.2614.6714.7414.74334,100
Apr 12, 202415.3515.4115.1515.1715.17217,600
Apr 11, 202415.7715.7815.3815.4515.45225,300
Apr 10, 202415.7815.7915.5315.6715.67246,700
Apr 10, 20240.149 Dividend
Apr 09, 202416.2516.2916.0116.0215.87172,000
Apr 08, 202416.1416.3016.0016.2016.05193,600
Apr 05, 202416.0416.1716.0316.1616.01245,100
Apr 04, 202415.9816.0815.9016.0015.85205,400
Apr 03, 202415.8716.0315.8615.9315.78186,800
Apr 02, 202415.7115.9215.6115.9215.77155,300
Apr 01, 202415.7715.8915.7115.7615.61177,500
Mar 28, 202415.6415.8715.6315.7315.58207,600
Mar 27, 202415.4615.6415.4615.6315.48100,600
Mar 26, 202415.3215.4515.3015.4415.30115,500
Mar 25, 202415.4015.4815.3015.3015.16128,500
Mar 22, 202415.3915.4415.3515.3915.25124,000
Mar 21, 202415.3115.4215.2815.4215.28119,300
Mar 20, 202415.2615.3515.2515.3015.16179,300
Mar 19, 202415.2615.3415.2315.2915.15155,200
Mar 18, 202415.3215.3615.2615.3015.16145,700
Mar 15, 202415.4215.4315.2815.3115.17150,500
Mar 14, 202415.6515.7015.3615.3615.22125,900
Mar 13, 202415.6615.7815.5815.6515.5085,400
Mar 12, 202415.5115.6815.5115.6515.5077,100
Mar 11, 202415.5415.5615.4215.5415.40125,700
Mar 08, 202415.5715.6715.5115.6015.45141,700
Mar 08, 20240.149 Dividend
Mar 07, 202415.6015.8415.4415.7015.41317,900
Mar 06, 202415.7015.8215.3215.4215.13276,200
Mar 05, 202415.8315.9315.5215.5615.27248,700
Mar 04, 202415.5515.7915.5015.7515.46186,100
Mar 01, 202415.4615.5015.4015.5015.2199,200
Feb 29, 202415.2515.5215.2515.3515.06113,500
Feb 28, 202415.2715.4715.1715.1914.91192,000
Feb 27, 202415.4715.5015.1915.3115.02140,000
Feb 26, 202415.3915.5015.2015.5015.21163,300
Feb 23, 202415.5215.5215.3415.4115.1296,000
Feb 22, 202415.4515.4515.2815.4215.13103,100
Feb 21, 202415.3715.4415.2515.4015.11126,500
Feb 20, 202415.1615.5515.1115.3415.05713,500
Feb 16, 202415.1015.1915.0515.1814.90139,400
Feb 15, 202415.1015.1714.9515.1514.87301,500
Feb 14, 202414.9115.0214.9115.0214.7473,300
Feb 13, 202414.8915.0014.7914.9114.63188,100
Feb 12, 202414.9015.0414.8914.9914.71237,500
Feb 09, 202414.7514.9014.7514.8714.59126,100
Feb 09, 20240.149 Dividend
Feb 08, 202414.9214.9514.8214.9014.4895,700
Feb 07, 202414.8814.9314.7714.9314.50224,300
Feb 06, 202414.7714.8814.7314.8514.43197,300
Feb 05, 202414.7214.8414.5014.6514.23172,000
Feb 02, 202414.8614.9214.6914.7214.30178,800
Feb 01, 202414.7814.8914.6414.8514.43164,600
Jan 31, 202414.6914.7314.6114.6414.22189,000
Jan 30, 202414.9715.0314.6314.6514.23304,800
Jan 29, 202414.9515.0414.8114.8814.46347,400
Jan 26, 202414.8414.9114.7414.8114.39208,800
Jan 25, 202414.6814.7814.6814.7414.3291,400
Jan 24, 202414.6014.7314.5114.6614.24135,900
Jan 23, 202414.7414.7414.5214.5914.17239,500
Jan 22, 202414.6514.8014.5214.7014.28195,500
Jan 19, 202414.4614.5614.3214.5614.14154,000
Jan 18, 202414.3414.5014.2914.3813.97186,100
Jan 17, 202414.4614.4714.3114.3213.91202,800
Jan 16, 202414.6514.6714.4714.5014.09165,500
Jan 12, 202414.6414.7914.5514.5814.16152,900
Jan 11, 202414.6514.7314.4714.6014.18167,400
Jan 11, 20240.149 Dividend
Jan 10, 202414.8714.9414.8014.8814.31172,200
Jan 09, 202414.9314.9314.7414.8614.29242,700
Jan 08, 202414.7314.9114.6814.8714.30374,100
Jan 05, 202414.5214.7014.5214.6614.10247,100
Jan 04, 202414.6514.6614.5114.5213.96230,300
Jan 03, 202414.6014.7514.4614.6914.13302,700
Jan 02, 202414.3014.6014.2514.6014.04203,600
Dec 29, 202314.2914.4314.2214.3013.75313,000
Dec 28, 202314.2714.5414.2714.4313.88282,000
Dec 27, 202314.3614.5414.1714.3113.76351,800
Dec 26, 202314.3014.4814.2314.2613.71236,700
Dec 22, 202314.2014.3614.0814.2913.74260,700
Dec 21, 202314.0414.2214.0414.1213.58240,900
Dec 20, 202314.0814.2414.0014.0113.47301,100
Dec 19, 202314.1114.1413.8914.0513.51497,400
Dec 18, 202314.0614.0713.8914.0213.48236,900
Dec 15, 202314.0814.1213.8614.0013.46259,100
Dec 14, 202314.0614.2414.0614.1013.56225,100
Dec 13, 202313.7113.9413.5813.9413.40475,400
Dec 12, 202313.7113.8013.6613.7213.20202,300
Dec 11, 202313.9314.0313.6213.7513.22304,400
Dec 08, 202314.1014.2013.9213.9913.45241,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...