PIMCO Access Income Fund (PAXS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.789993416722 | 15.19 | 15.61 | 15.12 | 155104 | 15.35837321 | CS |
| 4 | -0.59 | -3.7106918239 | 15.9 | 16 | 15.06 | 228068 | 15.36813624 | CS |
| 12 | -0.89 | -5.49382716049 | 16.2 | 16.2 | 15.06 | 155839 | 15.5801557 | CS |
| 26 | 0.36 | 2.40802675585 | 14.95 | 16.3 | 14.5 | 171117 | 15.42416402 | CS |
| 52 | 0.41 | 2.75167785235 | 14.9 | 16.3 | 12.57 | 191910 | 14.68241507 | CS |
| 156 | -4.69 | -23.45 | 20 | 20.1 | 12.57 | 180037 | 15.62504778 | CS |
| 260 | -4.69 | -23.45 | 20 | 20.1 | 12.57 | 180037 | 15.62504778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 15.31 | 0.06 | 0.39 | 15.3 | 15.33 | 15.18 | 112498 |
| 1722033600 | 15.25 | -0.11 | -0.72 | 15.4 | 15.4499 | 15.23 | 145117 |
| 1721947200 | 15.36 | -0.02 | -0.13 | 15.43 | 15.61 | 15.31 | 245285 |
| 1721860800 | 15.38 | -0.11 | -0.71 | 15.49 | 15.55 | 15.34 | 154552 |
| 1721774400 | 15.49 | 0.17 | 1.11 | 15.4 | 15.49 | 15.3298 | 122546 |
| 1721688000 | 15.32 | 0.23 | 1.52 | 15.19 | 15.36 | 15.12 | 108019 |
| 1721428800 | 15.09 | -0.11 | -0.72 | 15.3 | 15.32 | 15.06 | 1345737 |
| 1721342400 | 15.2 | -0.07 | -0.46 | 15.26 | 15.34 | 15.16 | 235284 |
| 1721256000 | 15.27 | -0.09 | -0.59 | 15.27 | 15.4 | 15.17 | 234222 |
| 1721169600 | 15.36 | -0.05 | -0.32 | 15.5 | 15.52 | 15.21 | 330939 |
| 1721083200 | 15.41 | -0.14 | -0.90 | 15.55 | 15.59 | 15.245 | 344063 |
| 1720824000 | 15.55 | -0.08 | -0.51 | 15.71 | 15.72 | 15.52 | 188968 |
| 1720737600 | 15.63 | -0.18 | -1.14 | 15.64 | 15.684 | 15.54 | 108497 |
| 1720651200 | 15.81 | 0.01 | 0.06 | 15.83 | 15.88 | 15.71 | 107370 |
| 1720564800 | 15.8 | -0.02 | -0.13 | 15.83 | 15.8499 | 15.71 | 93528 |
| 1720478400 | 15.82 | 0 | 0.00 | 15.8 | 15.9 | 15.74 | 121920 |
| 1720219200 | 15.82 | -0.09 | -0.57 | 15.95 | 16 | 15.76 | 123200 |
| 1720040640 | 15.91 | -0.02 | -0.13 | 15.99 | 16 | 15.83 | 62796 |
| 1719960000 | 15.93 | 0.06 | 0.38 | 15.9 | 16 | 15.78 | 103144 |
| 1719873600 | 15.87 | 0.17 | 1.08 | 15.9 | 15.98 | 15.71 | 158113 |
| 1719614400 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1719528000 | 15.7 | 0.07 | 0.45 | 15.74 | 15.78 | 15.66 | 41766 |
| 1719441600 | 15.63 | -0.15 | -0.95 | 15.8 | 15.8 | 15.53 | 192779 |
| 1719355200 | 15.78 | -0.07 | -0.44 | 15.88 | 15.951 | 15.73 | 108872 |
| 1719268800 | 15.85 | 0.04 | 0.25 | 15.75 | 15.95 | 15.7301 | 52546 |
| 1719009600 | 15.81 | 0.11 | 0.70 | 15.73 | 15.84 | 15.68 | 95241 |
| 1718923200 | 15.7 | -0.13 | -0.82 | 15.74 | 15.8944 | 15.68 | 107989 |
| 1718750400 | 15.83 | 0.01 | 0.06 | 15.79 | 15.91 | 15.7011 | 116708 |
| 1718664000 | 15.82 | 0.03 | 0.19 | 15.79 | 15.86 | 15.665 | 137039 |
| 1718404800 | 15.79 | -0.11 | -0.69 | 15.88 | 15.94 | 15.7701 | 61181 |
| 1718318400 | 15.9 | -0.03 | -0.19 | 15.76 | 15.95 | 15.74 | 118766 |
| 1718232000 | 15.93 | -0.07 | -0.44 | 16.1 | 16.1 | 15.85 | 82776 |
| 1718145600 | 16 | 0.05 | 0.31 | 16.02 | 16.09 | 15.93 | 83446 |
| 1718059200 | 15.95 | 0.11 | 0.69 | 15.89 | 15.95 | 15.83 | 83109 |
| 1717800000 | 15.84 | 0.08 | 0.51 | 15.72 | 15.92 | 15.649 | 113443 |
| 1717713600 | 15.76 | -0.12 | -0.76 | 15.89 | 15.9 | 15.63 | 176868 |
| 1717627200 | 15.88 | 0.11 | 0.70 | 15.88 | 15.94 | 15.8 | 128394 |
| 1717540800 | 15.77 | 0.13 | 0.83 | 15.66 | 15.8799 | 15.66 | 135293 |
| 1717454400 | 15.64 | -0.12 | -0.76 | 15.9 | 15.9 | 15.58 | 182866 |
| 1717195200 | 15.76 | 0.25 | 1.64 | 15.52 | 15.76 | 15.52 | 179109 |
| 1717108800 | 15.505 | -0.1 | -0.61 | 15.62 | 15.7571 | 15.42 | 184331 |
| 1717022400 | 15.6 | -0.1 | -0.64 | 15.68 | 15.7495 | 15.52 | 123893 |
| 1716936000 | 15.7 | -0.02 | -0.13 | 15.85 | 15.93 | 15.66 | 38206 |
| 1716590400 | 15.72 | -0.15 | -0.95 | 15.92 | 15.9906 | 15.71 | 82420 |
| 1716504000 | 15.87 | -0.28 | -1.73 | 16.149999 | 16.149999 | 15.82 | 116035 |
| 1716417600 | 16.149999 | 0.11 | 0.69 | 15.98 | 16.165 | 15.98 | 107204 |
| 1716331200 | 16.04 | 0.12 | 0.75 | 15.9 | 16.04 | 15.9 | 101225 |
| 1716244800 | 15.92 | 0.04 | 0.25 | 15.93 | 15.98 | 15.83 | 208259 |
| 1715985600 | 15.88 | 0.03 | 0.19 | 15.83 | 15.945 | 15.83 | 47456 |
| 1715899200 | 15.85 | 0.08 | 0.51 | 15.85 | 15.92 | 15.75 | 157502 |
| 1715812800 | 15.77 | 0.12 | 0.77 | 15.67 | 15.82 | 15.67 | 74459 |
| 1715726400 | 15.65 | -0.07 | -0.45 | 15.56 | 15.71 | 15.56 | 156319 |
| 1715640000 | 15.72 | 0.04 | 0.26 | 15.73 | 15.86 | 15.6078 | 201489 |
| 1715380800 | 15.68 | -0.03 | -0.19 | 15.52 | 15.78 | 15.4601 | 100626 |
| 1715294400 | 15.71 | -0.02 | -0.13 | 15.73 | 15.82 | 15.6 | 132448 |
| 1715208000 | 15.73 | -0.1 | -0.63 | 15.8 | 15.9 | 15.73 | 122406 |
| 1715121600 | 15.83 | -0.18 | -1.12 | 15.95 | 16.1 | 15.81 | 104597 |
| 1715035200 | 16.01 | -0.1 | -0.62 | 16.2 | 16.2 | 15.92 | 136604 |
| 1714776000 | 16.11 | 0.09 | 0.56 | 16.079999 | 16.19 | 15.985 | 179877 |
| 1714689600 | 16.02 | 0.31 | 1.97 | 15.8 | 16.03 | 15.73 | 151793 |
| 1714603200 | 15.71 | 0.2 | 1.29 | 15.61 | 15.7278 | 15.53 | 165374 |
| 1714516800 | 15.51 | -0.03 | -0.19 | 15.55 | 15.62 | 15.45 | 124744 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
