Get the Stockscreener App
13.07
0.38%
-0.05
Pimco Access Income Fund Stock (PAXS) Price History
The historical daily chart and data for Pimco Access Income Fund stock (PAXS), show that the latest closing stock price as of October 16, 2026, is $13.07.
- Pimco Access Income Fund all-time high stock price is $20.10, occurred on February 22, 2022.
- The lowest Pimco Access Income Fund stock price recorded was $12.57 on October 20, 2023. Since then, Pimco Access Income Fund's stock price has risen over 3.98% to $13.07 now.
- The 52-week high stock price for PAXS is $16.16, representing a 23.60% increase from the current share price, occurred on November 07, 2025.
- The 52-week low stock price for PAXS is $12.89, indicating a -1.38% decrease from the current share price, occurred on October 14, 2026.
- The closing price of Pimco Access Income Fund (PAXS) stock in the beginning of 2025 was $15.57. The stock closed the year at $15.30, a loss of over -1.73% for the year.
The table below shows more information about PAXS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 16, 2026 | $13.47 | $13.02 | $0.4509 | 190,112.0 | -0.38% |
| Oct 15, 2026 | $13.14 | $12.93 | $0.21 | 272,107.0 | +1.23% |
| Oct 14, 2026 | $13.11 | $12.89 | $0.22 | 339,811.0 | -1.44% |
| Oct 13, 2026 | $13.39 | $13.06 | $0.33 | 298,020.0 | -1.57% |
| Oct 12, 2026 | $13.39 | $13.31 | $0.08 | 221,951.0 | +0.30% |
| Oct 09, 2026 | $13.34 | $13.19 | $0.15 | 200,077.0 | +0.60% |
| Oct 08, 2026 | $13.26 | $13.00 | $0.26 | 290,910.0 | +0.99% |
| Oct 07, 2026 | $13.17 | $13.09 | $0.08 | 262,711.0 | -1.35% |
| Oct 06, 2026 | $13.30 | $13.11 | $0.19 | 147,721.0 | +1.30% |
| Oct 05, 2026 | $13.42 | $13.09 | $0.33 | 210,749.0 | -2.02% |
| Oct 02, 2026 | $13.50 | $13.31 | $0.19 | 309,483.0 | +1.06% |
| Oct 01, 2026 | $13.29 | $13.14 | $0.148 | 290,863.0 | +0.15% |
| Sep 30, 2026 | $13.36 | $13.20 | $0.1631 | 320,167.0 | +0.30% |
| Sep 29, 2026 | $13.27 | $13.10 | $0.17 | 260,662.0 | +0.61% |
| Sep 28, 2026 | $13.28 | $13.08 | $0.20 | 295,985.0 | -0.91% |
| Sep 25, 2026 | $13.29 | $13.06 | $0.2293 | 314,691.0 | +1.07% |
| Sep 24, 2026 | $13.15 | $12.92 | $0.23 | 554,976.0 | +0.23% |
| Sep 23, 2026 | $13.21 | $12.99 | $0.215 | 394,085.0 | -1.43% |
| Sep 22, 2026 | $13.31 | $13.11 | $0.20 | 410,354.0 | -0.08% |
| Sep 21, 2026 | $13.40 | $13.24 | $0.16 | 282,172.0 | -0.60% |
| Sep 18, 2026 | $13.44 | $13.24 | $0.20 | 280,223.0 | -0.74% |
Pimco Access Income Fund Stock (PAXS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Access Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAXS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Access Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Access Income Fund Stock (PAXS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $13.50 | $12.89 | $0.61 | 3,034,515.0 | -1.21% |
| Sep, 2026 | $14.29 | $12.92 | $1.37 | 7,111,927.0 | -5.63% |
| Aug, 2026 | $14.47 | $13.97 | $0.5045 | 4,293,729.0 | -0.99% |
| Jul, 2026 | $14.81 | $13.91 | $0.90 | 3,625,702.0 | -2.68% |
| Jun, 2026 | $14.58 | $13.90 | $0.68 | 3,876,055.0 | +0.69% |
| May, 2026 | $14.90 | $13.79 | $1.11 | 4,390,489.0 | -2.17% |
| Apr, 2026 | $14.91 | $14.24 | $0.6709 | 2,984,928.0 | +2.50% |
| Mar, 2026 | $15.70 | $13.74 | $1.96 | 5,691,539.0 | -7.21% |
| Feb, 2026 | $16.09 | $15.26 | $0.83 | 3,196,237.0 | -3.06% |
| Jan, 2026 | $16.09 | $15.23 | $0.859 | 6,499,711.0 | +4.71% |
Pimco Access Income Fund Stock (PAXS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.10 | $15.23 | $0.87 | 3,967,763.0 | -4.18% |
| Nov, 2025 | $16.16 | $15.36 | $0.7949 | 3,033,084.0 | +0.38% |
| Oct, 2025 | $16.56 | $15.11 | $1.45 | 4,807,697.0 | -1.84% |
| Sep, 2025 | $16.46 | $15.97 | $0.4874 | 3,197,810.0 | +1.18% |
| Aug, 2025 | $16.08 | $15.46 | $0.62 | 3,000,138.0 | +3.41% |
| Jul, 2025 | $15.57 | $14.95 | $0.625 | 4,392,073.0 | +2.91% |
| Jun, 2025 | $15.25 | $14.90 | $0.35 | 3,991,679.0 | +0.60% |
| May, 2025 | $15.60 | $14.58 | $1.02 | 5,483,268.0 | -2.21% |
| Apr, 2025 | $16.12 | $13.63 | $2.49 | 5,774,573.0 | -4.36% |
| Mar, 2025 | $16.28 | $15.64 | $0.6435 | 3,895,597.0 | -0.93% |
| Feb, 2025 | $16.39 | $16.00 | $0.3899 | 3,266,137.0 | +0.62% |
| Jan, 2025 | $16.15 | $15.16 | $0.99 | 4,674,104.0 | +5.64% |
Pimco Access Income Fund Stock (PAXS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.04 | $15.06 | $1.97 | 7,146,252.0 | -10.31% |
| Nov, 2024 | $16.90 | $15.58 | $1.32 | 4,338,931.0 | +7.25% |
| Oct, 2024 | $17.24 | $15.54 | $1.70 | 4,138,722.0 | -5.41% |
| Sep, 2024 | $16.72 | $15.83 | $0.89 | 3,867,079.0 | +4.85% |
| Aug, 2024 | $15.88 | $14.90 | $0.98 | 3,317,430.0 | +2.39% |
| Jul, 2024 | $16.00 | $15.06 | $0.94 | 4,702,264.0 | -2.02% |
| Jun, 2024 | $16.10 | $15.53 | $0.57 | 2,085,900.0 | +0.32% |
| May, 2024 | $16.20 | $15.42 | $0.78 | 2,934,526.0 | +1.61% |
| Apr, 2024 | $16.30 | $14.55 | $1.75 | 4,297,252.0 | -1.40% |
| Mar, 2024 | $15.93 | $15.23 | $0.70 | 3,109,881.0 | +2.48% |
| Feb, 2024 | $15.55 | $14.50 | $1.05 | 3,746,515.0 | +4.85% |
| Jan, 2024 | $15.04 | $14.25 | $0.79 | 4,514,187.0 | +2.38% |
0.48%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):