PIMCO Access Income Fund Stock Price History
NYSE: PAXSFinanceInvestment ManagersUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PAXS price history at a glance
The price history for PIMCO Access Income Fund (PAXS) on this page begins on July 6, 2026, when the stock closed at $14.74; it most recently closed at $13.32 on October 5, 2026. The highest price in this record is $14.81, reached on July 6, 2026; the latest close is 10.1% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $14.81
- Date of high
- Jul 6, 2026
- Low since 2026
- $12.92
- Date of low
- Sep 21, 2026
- 52-week high
- $16.44
- 52-week low
- $12.92
- IPO year
- 2022
- Last close
- $13.32
PAXS returns
1 week
-0.52%
1 month
-5.53%
3 months
-9.63%
PAXS price return, excluding dividends.
PAXS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.26 | 13.34 | 13.19 | 13.32 | +0.60% | |
| 13.06 | 13.26 | 13.00 | 13.24 | +0.99% | |
| 13.14 | 13.17 | 13.09 | 13.11 | -1.35% | |
| 13.11 | 13.30 | 13.11 | 13.29 | +1.30% | |
| 13.35 | 13.42 | 13.09 | 13.12 | -2.02% | |
| 13.31 | 13.50 | 13.31 | 13.39 | +1.06% | |
| 13.29 | 13.29 | 13.15 | 13.25 | +0.15% | |
| 13.22 | 13.36 | 13.20 | 13.23 | +0.30% | |
| 13.11 | 13.27 | 13.10 | 13.19 | +0.61% | |
| 13.22 | 13.28 | 13.08 | 13.11 | -0.91% | |
| 13.10 | 13.29 | 13.06 | 13.23 | +1.07% | |
| 13.01 | 13.15 | 12.92 | 13.09 | +0.23% | |
| 13.19 | 13.21 | 12.99 | 13.06 | -1.43% | |
| 13.23 | 13.31 | 13.11 | 13.25 | -0.08% | |
| 13.38 | 13.40 | 13.24 | 13.26 | -0.60% | |
| 13.44 | 13.44 | 13.24 | 13.34 | -0.74% | |
| 13.45 | 13.49 | 13.32 | 13.44 | +0.37% | |
| 13.31 | 13.41 | 13.28 | 13.39 | +0.90% | |
| 13.26 | 13.38 | 13.15 | 13.27 | -0.75% | |
| 13.60 | 13.70 | 13.34 | 13.37 | -2.55% | |
| 13.90 | 13.93 | 13.72 | 13.72 | -1.65% | |
| 14.03 | 14.05 | 13.95 | 13.95 | -1.06% | |
| 14.08 | 14.17 | 14.02 | 14.10 | +0.14% | |
| 14.20 | 14.24 | 14.07 | 14.08 | -1.12% | |
| 14.10 | 14.29 | 14.10 | 14.24 | +1.28% | |
| 14.10 | 14.17 | 14.05 | 14.06 | -0.14% | |
| 14.10 | 14.12 | 14.00 | 14.08 | +0.14% | |
| 14.07 | 14.16 | 14.02 | 14.06 | +0.29% | |
| 14.01 | 14.09 | 13.97 | 14.02 | -0.14% | |
| 14.19 | 14.20 | 14.03 | 14.04 | -0.78% | |
| 14.13 | 14.24 | 14.12 | 14.15 | +0.43% | |
| 14.11 | 14.20 | 14.09 | 14.09 | -0.14% | |
| 14.09 | 14.14 | 14.03 | 14.11 | +0.64% | |
| 14.08 | 14.11 | 14.01 | 14.02 | -0.71% | |
| 14.00 | 14.12 | 14.00 | 14.12 | +0.86% | |
| 14.06 | 14.14 | 14.00 | 14.00 | -0.64% | |
| 14.09 | 14.19 | 14.07 | 14.09 | +0.64% | |
| 14.10 | 14.48 | 13.99 | 14.00 | -0.92% | |
| 14.27 | 14.31 | 14.12 | 14.13 | -0.98% | |
| 14.34 | 14.38 | 14.22 | 14.27 | -0.83% | |
| 14.18 | 14.44 | 14.08 | 14.39 | +0.14% | |
| 14.37 | 14.45 | 14.37 | 14.37 | 0.00% | |
| 14.40 | 14.43 | 14.35 | 14.37 | +0.28% | |
| 14.32 | 14.41 | 14.30 | 14.33 | 0.00% | |
| 14.29 | 14.39 | 14.27 | 14.33 | +0.42% | |
| 14.25 | 14.31 | 14.19 | 14.27 | +0.14% | |
| 14.32 | 14.34 | 14.20 | 14.25 | -0.07% | |
| 14.17 | 14.34 | 14.17 | 14.26 | +0.71% | |
| 14.13 | 14.25 | 14.09 | 14.16 | 0.00% | |
| 14.20 | 14.25 | 14.12 | 14.16 | -0.42% | |
| 14.01 | 14.28 | 14.01 | 14.22 | +1.64% | |
| 14.03 | 14.26 | 13.97 | 13.99 | -0.71% | |
| 14.01 | 14.10 | 13.97 | 14.09 | +0.93% | |
| 14.06 | 14.23 | 13.91 | 13.96 | -0.50% | |
| 14.04 | 14.09 | 14.00 | 14.03 | +0.07% | |
| 14.19 | 14.19 | 14.00 | 14.02 | -1.54% | |
| 14.38 | 14.38 | 14.20 | 14.24 | -0.63% | |
| 14.42 | 14.50 | 14.29 | 14.33 | -0.56% | |
| 14.51 | 14.55 | 14.41 | 14.41 | -0.48% | |
| 14.52 | 14.59 | 14.36 | 14.48 | -0.41% | |
| 14.50 | 14.60 | 14.45 | 14.54 | -0.14% | |
| 14.50 | 14.58 | 14.45 | 14.56 | +0.62% | |
| 14.50 | 14.56 | 14.40 | 14.47 | -0.21% | |
| 14.50 | 14.63 | 14.50 | 14.50 | -1.63% | |
| 14.69 | 14.81 | 14.67 | 14.74 | +0.48% | |
| 14.68 | 14.70 | 14.61 | 14.67 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PAXS chart for longer ranges.