New Zealand markets closed

PIMCO Access Income Fund (PAXS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.11+0.09 (+0.56%)
At close: 04:00PM EDT
16.11 0.00 (0.00%)
After hours: 04:04PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202416.0816.1915.9816.1116.11179,874
02 May 202415.8016.0315.7316.0216.02151,800
01 May 202415.6115.7315.5315.7115.71165,400
30 Apr 202415.5515.6215.4515.5115.51124,700
29 Apr 202415.4115.5915.4115.5415.54172,300
26 Apr 202415.2815.3915.2415.3315.3373,800
25 Apr 202415.2015.2615.1215.2115.2195,500
24 Apr 202415.4015.4515.2115.3115.3184,700
23 Apr 202415.0915.4915.0815.4015.40218,500
22 Apr 202414.9015.0914.8315.0915.09206,100
19 Apr 202414.7014.8514.7014.8214.82155,000
18 Apr 202414.7814.8214.6414.7814.78255,200
17 Apr 202414.9814.9814.5514.7814.78326,800
16 Apr 202414.7014.8414.6114.7914.79225,300
15 Apr 202415.1615.2614.6714.7414.74334,100
12 Apr 202415.3515.4115.1515.1715.17217,600
11 Apr 202415.7715.7815.3815.4515.45225,300
10 Apr 202415.7815.7915.5315.6715.67246,700
10 Apr 20240.149 Dividend
09 Apr 202416.2516.2916.0116.0215.87172,000
08 Apr 202416.1416.3016.0016.2016.05193,600
05 Apr 202416.0416.1716.0316.1616.01245,100
04 Apr 202415.9816.0815.9016.0015.85205,400
03 Apr 202415.8716.0315.8615.9315.78186,800
02 Apr 202415.7115.9215.6115.9215.77155,300
01 Apr 202415.7715.8915.7115.7615.61177,500
28 Mar 202415.6415.8715.6315.7315.58207,600
27 Mar 202415.4615.6415.4615.6315.48100,600
26 Mar 202415.3215.4515.3015.4415.30115,500
25 Mar 202415.4015.4815.3015.3015.16128,500
22 Mar 202415.3915.4415.3515.3915.25124,000
21 Mar 202415.3115.4215.2815.4215.28119,300
20 Mar 202415.2615.3515.2515.3015.16179,300
19 Mar 202415.2615.3415.2315.2915.15155,200
18 Mar 202415.3215.3615.2615.3015.16145,700
15 Mar 202415.4215.4315.2815.3115.17150,500
14 Mar 202415.6515.7015.3615.3615.22125,900
13 Mar 202415.6615.7815.5815.6515.5085,400
12 Mar 202415.5115.6815.5115.6515.5077,100
11 Mar 202415.5415.5615.4215.5415.40125,700
08 Mar 202415.5715.6715.5115.6015.45141,700
08 Mar 20240.149 Dividend
07 Mar 202415.6015.8415.4415.7015.41317,900
06 Mar 202415.7015.8215.3215.4215.13276,200
05 Mar 202415.8315.9315.5215.5615.27248,700
04 Mar 202415.5515.7915.5015.7515.46186,100
01 Mar 202415.4615.5015.4015.5015.2199,200
29 Feb 202415.2515.5215.2515.3515.06113,500
28 Feb 202415.2715.4715.1715.1914.91192,000
27 Feb 202415.4715.5015.1915.3115.02140,000
26 Feb 202415.3915.5015.2015.5015.21163,300
23 Feb 202415.5215.5215.3415.4115.1296,000
22 Feb 202415.4515.4515.2815.4215.13103,100
21 Feb 202415.3715.4415.2515.4015.11126,500
20 Feb 202415.1615.5515.1115.3415.05713,500
16 Feb 202415.1015.1915.0515.1814.90139,400
15 Feb 202415.1015.1714.9515.1514.87301,500
14 Feb 202414.9115.0214.9115.0214.7473,300
13 Feb 202414.8915.0014.7914.9114.63188,100
12 Feb 202414.9015.0414.8914.9914.71237,500
09 Feb 202414.7514.9014.7514.8714.59126,100
09 Feb 20240.149 Dividend
08 Feb 202414.9214.9514.8214.9014.4895,700
07 Feb 202414.8814.9314.7714.9314.50224,300
06 Feb 202414.7714.8814.7314.8514.43197,300
05 Feb 202414.7214.8414.5014.6514.23172,000
02 Feb 202414.8614.9214.6914.7214.30178,800
01 Feb 202414.7814.8914.6414.8514.43164,600
31 Jan 202414.6914.7314.6114.6414.22189,000
30 Jan 202414.9715.0314.6314.6514.23304,800
29 Jan 202414.9515.0414.8114.8814.46347,400
26 Jan 202414.8414.9114.7414.8114.39208,800
25 Jan 202414.6814.7814.6814.7414.3291,400
24 Jan 202414.6014.7314.5114.6614.24135,900
23 Jan 202414.7414.7414.5214.5914.17239,500
22 Jan 202414.6514.8014.5214.7014.28195,500
19 Jan 202414.4614.5614.3214.5614.14154,000
18 Jan 202414.3414.5014.2914.3813.97186,100
17 Jan 202414.4614.4714.3114.3213.91202,800
16 Jan 202414.6514.6714.4714.5014.09165,500
12 Jan 202414.6414.7914.5514.5814.16152,900
11 Jan 202414.6514.7314.4714.6014.18167,400
11 Jan 20240.149 Dividend
10 Jan 202414.8714.9414.8014.8814.31172,200
09 Jan 202414.9314.9314.7414.8614.29242,700
08 Jan 202414.7314.9114.6814.8714.30374,100
05 Jan 202414.5214.7014.5214.6614.10247,100
04 Jan 202414.6514.6614.5114.5213.96230,300
03 Jan 202414.6014.7514.4614.6914.13302,700
02 Jan 202414.3014.6014.2514.6014.04203,600
29 Dec 202314.2914.4314.2214.3013.75313,000
28 Dec 202314.2714.5414.2714.4313.88282,000
27 Dec 202314.3614.5414.1714.3113.76351,800
26 Dec 202314.3014.4814.2314.2613.71236,700
22 Dec 202314.2014.3614.0814.2913.74260,700
21 Dec 202314.0414.2214.0414.1213.58240,900
20 Dec 202314.0814.2414.0014.0113.47301,100
19 Dec 202314.1114.1413.8914.0513.51497,400
18 Dec 202314.0614.0713.8914.0213.48236,900
15 Dec 202314.0814.1213.8614.0013.46259,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...