Get the Stockscreener App
15.99
0.54%
0.075
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 January 28, 2026, is $15.99.
- Pimco Access Income Fund all-time high stock price is $17.97, occurred on May 04, 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 27.25% to $15.99 now.
- The 52-week high stock price for PAXS is $16.56, representing a 3.53% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for PAXS is $13.63, indicating a -14.79% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Pimco Access Income Fund (PAXS) stock in the beginning of 2025 was $17.79. The stock closed the year at $14.79, a loss of over -16.86% 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 |
|---|---|---|---|---|---|
| Jan 28, 2026 | $16.08 | $15.96 | $0.12 | 64,660.0 | +0.44% |
| Jan 27, 2026 | $15.96 | $15.85 | $0.11 | 147,414.0 | +0.19% |
| Jan 26, 2026 | $16.00 | $15.89 | $0.1099 | 98,350.0 | -0.25% |
| Jan 23, 2026 | $15.98 | $15.90 | $0.08 | 136,093.0 | +0.06% |
| Jan 22, 2026 | $15.96 | $15.85 | $0.11 | 188,494.0 | +0.32% |
| Jan 21, 2026 | $15.93 | $15.75 | $0.18 | 172,808.0 | +0.57% |
| Jan 20, 2026 | $15.88 | $15.70 | $0.18 | 253,402.0 | -0.50% |
| Jan 16, 2026 | $15.95 | $15.68 | $0.27 | 1,672,365.0 | +0.57% |
| Jan 15, 2026 | $15.97 | $15.75 | $0.22 | 353,198.0 | -0.19% |
| Jan 14, 2026 | $15.92 | $15.72 | $0.20 | 364,686.0 | -0.13% |
| Jan 13, 2026 | $15.99 | $15.79 | $0.20 | 259,711.0 | -1.19% |
| Jan 12, 2026 | $16.09 | $15.80 | $0.289 | 468,294.0 | +1.14% |
| Jan 09, 2026 | $15.83 | $15.70 | $0.13 | 139,917.0 | +0.83% |
| Jan 08, 2026 | $15.76 | $15.57 | $0.1899 | 239,401.0 | +0.19% |
| Jan 07, 2026 | $15.72 | $15.38 | $0.3416 | 402,185.0 | +1.42% |
| Jan 06, 2026 | $15.48 | $15.38 | $0.10 | 294,581.0 | +0.00% |
| Jan 05, 2026 | $15.48 | $15.39 | $0.09 | 355,829.0 | +0.98% |
| Jan 02, 2026 | $15.38 | $15.23 | $0.1458 | 368,529.0 | +0.00% |
| Dec 31, 2025 | $15.54 | $15.28 | $0.26 | 239,627.0 | -0.39% |
| Dec 30, 2025 | $15.36 | $15.23 | $0.13 | 418,870.0 | +0.79% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $16.09 | $15.23 | $0.859 | 5,979,917.0 | +4.51% |
Pimco Access Income Fund Stock (PAXS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.10 | $15.23 | $0.87 | 3,962,943.0 | -4.18% |
| Nov, 2025 | $16.16 | $15.36 | $0.7949 | 3,033,073.0 | +0.38% |
| Oct, 2025 | $16.56 | $15.11 | $1.45 | 4,806,554.0 | -1.84% |
| Sep, 2025 | $16.46 | $15.97 | $0.4874 | 3,197,683.0 | +1.18% |
| Aug, 2025 | $16.08 | $15.46 | $0.62 | 2,997,173.0 | +3.41% |
| Jul, 2025 | $15.57 | $14.95 | $0.625 | 4,307,500.0 | +2.91% |
| Jun, 2025 | $15.25 | $14.90 | $0.35 | 3,991,154.0 | +0.60% |
| May, 2025 | $15.60 | $14.58 | $1.02 | 5,478,551.0 | -2.21% |
| Apr, 2025 | $16.12 | $13.63 | $2.49 | 5,673,944.0 | -4.36% |
| Mar, 2025 | $16.28 | $15.64 | $0.6435 | 3,690,376.0 | -0.93% |
| Feb, 2025 | $16.39 | $16.00 | $0.3899 | 3,260,723.0 | +0.62% |
| Jan, 2025 | $16.15 | $15.16 | $0.99 | 4,669,597.0 | +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 | 7,141,846.0 | -10.31% |
| Nov, 2024 | $16.90 | $15.58 | $1.32 | 4,334,234.0 | +7.25% |
| Oct, 2024 | $17.24 | $15.54 | $1.70 | 4,134,589.0 | -5.41% |
| Sep, 2024 | $16.72 | $15.83 | $0.89 | 3,866,969.0 | +4.85% |
| Aug, 2024 | $15.88 | $14.90 | $0.98 | 3,313,771.0 | +2.39% |
| Jul, 2024 | $16.00 | $15.06 | $0.94 | 4,700,074.0 | -2.02% |
| Jun, 2024 | $16.10 | $15.53 | $0.57 | 2,085,451.0 | +0.32% |
| May, 2024 | $16.20 | $15.42 | $0.78 | 2,934,061.0 | +1.61% |
| Apr, 2024 | $16.30 | $14.55 | $1.75 | 4,296,177.0 | -1.40% |
| Mar, 2024 | $15.93 | $15.23 | $0.70 | 3,109,843.0 | +2.48% |
| Feb, 2024 | $15.55 | $14.50 | $1.05 | 3,746,503.0 | +4.85% |
| Jan, 2024 | $15.04 | $14.25 | $0.79 | 4,512,005.0 | +2.38% |
0.08%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):