PIMCO Access Income Fund (PAXS)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -1.54320987654 | 16.2 | 16.2 | 15.8 | 144498 | 16.07240792 | CS |
| 4 | -0.21 | -1.2995049505 | 16.16 | 16.2684 | 15.6401 | 177817 | 15.9716336 | CS |
| 12 | 0.21 | 1.33418043202 | 15.74 | 16.39 | 15.16 | 188111 | 15.97894056 | CS |
| 26 | -0.89 | -5.28503562945 | 16.84 | 17.24 | 15.06 | 231281 | 15.94151865 | CS |
| 52 | 0.24 | 1.52768936983 | 15.71 | 17.24 | 14.55 | 199171 | 15.83386987 | CS |
| 156 | -2.69 | -14.4313304721 | 18.64 | 19.22 | 12.57 | 182432 | 15.34100749 | CS |
| 260 | -4.05 | -20.25 | 20 | 20.1 | 12.57 | 187353 | 15.7028365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743547200 | 16.07 | 0.01 | 0.06 | 16.059999 | 16.09 | 15.96 | 154115 |
| 1743460800 | 16.059999 | 0.07 | 0.44 | 15.94 | 16.059999 | 15.8 | 186766 |
| 1743201600 | 15.99 | -0.15 | -0.93 | 16.19 | 16.19 | 15.95 | 169754 |
| 1743115200 | 16.14 | -0.02 | -0.12 | 16.17 | 16.19 | 16.11 | 93955 |
| 1743028800 | 16.16 | 0.02 | 0.12 | 16.2 | 16.2 | 16.07 | 117898 |
| 1742942400 | 16.14 | 0.05 | 0.31 | 16.129999 | 16.149999 | 16.059999 | 171278 |
| 1742856000 | 16.09 | 0.06 | 0.37 | 16.059999 | 16.1399 | 16.02 | 148114 |
| 1742596800 | 16.03 | 0.05 | 0.31 | 15.94 | 16.0497 | 15.94 | 142664 |
| 1742510400 | 15.98 | 0.02 | 0.13 | 15.95 | 16.024999 | 15.93 | 97700 |
| 1742424000 | 15.96 | 0.05 | 0.31 | 15.95 | 16 | 15.85 | 162069 |
| 1742337600 | 15.91 | 0.02 | 0.13 | 15.93 | 15.9369 | 15.85 | 150611 |
| 1742251200 | 15.89 | 0.13 | 0.82 | 15.73 | 15.91 | 15.7229 | 228970 |
| 1741992000 | 15.76 | 0.08 | 0.51 | 15.75 | 15.86 | 15.66 | 173721 |
| 1741905600 | 15.68 | -0.24 | -1.51 | 15.75 | 15.85 | 15.6401 | 152980 |
| 1741819200 | 15.92 | 0.2 | 1.27 | 15.77 | 15.95 | 15.76 | 157585 |
| 1741732800 | 15.72 | -0.24 | -1.50 | 15.86 | 15.9399 | 15.68 | 373630 |
| 1741646400 | 15.96 | -0.1 | -0.62 | 16.05 | 16.1399 | 15.87 | 261850 |
| 1741390800 | 16.059999 | -0.04 | -0.25 | 16.14 | 16.149999 | 16.01 | 221253 |
| 1741304400 | 16.1 | -0.12 | -0.74 | 16.19 | 16.2684 | 16 | 235917 |
| 1741218000 | 16.219999 | 0.06 | 0.37 | 16.16 | 16.25 | 16.14 | 153159 |
| 1741131600 | 16.16 | -0.09 | -0.55 | 16.1 | 16.2301 | 16.055 | 232416 |
| 1741045200 | 16.25 | 0.04 | 0.25 | 16.28 | 16.2836 | 16.2 | 257111 |
| 1740786000 | 16.21 | 0.09 | 0.56 | 16.18 | 16.23 | 16.1 | 215132 |
| 1740699600 | 16.12 | -0.03 | -0.19 | 16.17 | 16.17 | 16.09 | 135339 |
| 1740613200 | 16.149999 | -0.03 | -0.19 | 16.12 | 16.16 | 16.07 | 148710 |
| 1740526800 | 16.18 | 0.02 | 0.12 | 16.2 | 16.21 | 16.145 | 127578 |
| 1740440400 | 16.16 | -0.01 | -0.06 | 16.219999 | 16.2382 | 16.14 | 110895 |
| 1740181200 | 16.17 | -0.03 | -0.19 | 16.16 | 16.2426 | 16.149999 | 116388 |
| 1740094800 | 16.2 | 0.04 | 0.25 | 16.23 | 16.23 | 16.16 | 80659 |
| 1740008400 | 16.16 | 0.02 | 0.12 | 16.19 | 16.2 | 16.14 | 210635 |
| 1739922000 | 16.14 | 0.02 | 0.12 | 16.17 | 16.1799 | 16.12 | 112100 |
| 1739576400 | 16.12 | -0.02 | -0.12 | 16.16 | 16.26 | 16.1 | 99100 |
| 1739490000 | 16.14 | -0.12 | -0.74 | 16.17 | 16.17 | 16.03 | 211147 |
| 1739403600 | 16.26 | -0.04 | -0.25 | 16.25 | 16.28 | 16.09 | 146237 |
| 1739317200 | 16.3 | -0.07 | -0.43 | 16.37 | 16.39 | 16.27 | 218089 |
| 1739230800 | 16.37 | 0.07 | 0.43 | 16.29 | 16.37 | 16.29 | 218228 |
| 1738971600 | 16.3 | 0.08 | 0.49 | 16.25 | 16.3 | 16.206499 | 159583 |
| 1738885200 | 16.219999 | -0.03 | -0.18 | 16.25 | 16.2999 | 16.2 | 244692 |
| 1738798800 | 16.25 | 0.01 | 0.06 | 16.29 | 16.329999 | 16.14 | 180715 |
| 1738712400 | 16.239999 | 0.09 | 0.56 | 16.19 | 16.27 | 16.1003 | 240155 |
| 1738626000 | 16.149999 | 0.04 | 0.25 | 16.079999 | 16.149999 | 16 | 251783 |
| 1738366800 | 16.11 | 0.11 | 0.69 | 16.07 | 16.149999 | 16.04 | 219696 |
| 1738280400 | 16 | 0.03 | 0.19 | 15.98 | 16.05 | 15.9 | 227640 |
| 1738194000 | 15.97 | 0.02 | 0.13 | 16 | 16 | 15.9 | 197546 |
| 1738107600 | 15.95 | 0.06 | 0.38 | 15.89 | 15.95 | 15.82 | 135535 |
| 1738021200 | 15.89 | -0.01 | -0.06 | 15.82 | 15.94 | 15.8 | 186675 |
| 1737762000 | 15.9 | 0.1 | 0.63 | 15.83 | 15.9167 | 15.8 | 276340 |
| 1737675600 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1737589200 | 15.8 | 0.02 | 0.13 | 15.82 | 15.85 | 15.7 | 153312 |
| 1737502800 | 15.78 | 0.2 | 1.28 | 15.6501 | 15.78 | 15.62 | 316737 |
| 1737157200 | 15.58 | 0.09 | 0.58 | 15.66 | 15.74 | 15.48 | 174142 |
| 1737070800 | 15.49 | 0.07 | 0.45 | 15.46 | 15.525 | 15.29 | 233385 |
| 1736984400 | 15.42 | 0.1 | 0.65 | 15.4 | 15.52 | 15.3 | 238867 |
| 1736898000 | 15.32 | -0.04 | -0.26 | 15.41 | 15.41 | 15.16 | 291752 |
| 1736811600 | 15.36 | -0.28 | -1.79 | 15.47 | 15.51 | 15.3 | 189847 |
| 1736552400 | 15.64 | -0.1 | -0.64 | 15.665 | 15.72 | 15.57 | 168906 |
| 1736379600 | 15.74 | 0 | 0.00 | 15.7738 | 15.8 | 15.65 | 208648 |
| 1736293200 | 15.74 | -0.12 | -0.76 | 15.8322 | 15.885 | 15.68 | 177428 |
| 1736206800 | 15.86 | 0.04 | 0.25 | 15.88 | 15.93 | 15.77 | 390876 |
| 1735947600 | 15.82 | 0.25 | 1.61 | 15.625 | 15.85 | 15.57 | 328906 |
| 1735861200 | 15.57 | 0.32 | 2.10 | 15.4 | 15.58 | 15.31 | 367662 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
