5 DAY PERFORMANCE
+8.59%
1 MONTH PERFORMANCE
+2.97%
3 MONTH PERFORMANCE
+2.83%
6 MONTH PERFORMANCE
+5.21%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-10.14%
PIMCO Access Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $13.38 | $13.32 (-0.45%) | $13.38 | $13.25 | 187.44 K | $588.60 M |
| 09/18/2026 | $13.44 | $13.34 (-0.74%) | $13.44 | $13.24 | 280.22 K | $592.38 M |
| 09/17/2026 | $13.45 | $13.44 (-0.07%) | $13.49 | $13.32 | 297.00 K | $596.82 M |
| 09/16/2026 | $13.31 | $13.39 (0.6%) | $13.41 | $13.28 | 1.10 M | $594.60 M |
| 09/15/2026 | $13.26 | $13.27 (0.08%) | $13.38 | $13.15 | 461.50 K | $589.27 M |
| 09/14/2026 | $13.60 | $13.37 (-1.69%) | $13.70 | $13.34 | 530.07 K | $593.71 M |
| 09/11/2026 | $13.90 | $13.72 (-1.29%) | $13.93 | $13.72 | 212.50 K | $609.25 M |
| 09/10/2026 | $14.03 | $13.95 (-0.57%) | $14.05 | $13.95 | 188.21 K | $619.46 M |
| 09/09/2026 | $14.08 | $14.10 (0.14%) | $14.17 | $14.02 | 221.50 K | $626.12 M |
| 09/08/2026 | $14.20 | $14.08 (-0.85%) | $14.24 | $14.07 | 222.80 K | $625.24 M |
| 09/04/2026 | $14.10 | $14.24 (0.99%) | $14.29 | $14.10 | 179.21 K | $632.34 M |
| 09/03/2026 | $14.10 | $14.06 (-0.28%) | $14.17 | $14.05 | 124.03 K | $624.35 M |
| 09/02/2026 | $14.10 | $14.08 (-0.14%) | $14.12 | $14.00 | 251.70 K | $625.24 M |
| 09/01/2026 | $14.07 | $14.06 (-0.07%) | $14.16 | $14.02 | 214.76 K | $624.35 M |
| 08/31/2026 | $14.01 | $14.02 (0.07%) | $14.09 | $13.97 | 242.90 K | $622.57 M |
| 08/28/2026 | $14.19 | $14.04 (-1.06%) | $14.20 | $14.03 | 194.00 K | $623.46 M |
| 08/27/2026 | $14.13 | $14.15 (0.14%) | $14.24 | $14.12 | 198.30 K | $628.34 M |
| 08/26/2026 | $14.11 | $14.09 (-0.14%) | $14.20 | $14.09 | 218.30 K | $625.68 M |
| 08/25/2026 | $14.09 | $14.11 (0.14%) | $14.14 | $14.03 | 232.00 K | $626.57 M |
| 08/24/2026 | $14.08 | $14.02 (-0.43%) | $14.11 | $14.01 | 181.90 K | $622.57 M |
| 08/21/2026 | $14.00 | $14.12 (0.86%) | $14.12 | $14.00 | 180.80 K | $627.01 M |
| 08/20/2026 | $14.06 | $14.00 (-0.43%) | $14.14 | $14.00 | 250.20 K | $621.68 M |
| 08/19/2026 | $14.09 | $14.09 (0%) | $14.19 | $14.07 | 263.50 K | $625.68 M |
| 08/18/2026 | $14.10 | $14.00 (-0.71%) | $14.47 | $13.99 | 262.71 K | $621.68 M |
| 08/17/2026 | $14.27 | $14.13 (-0.98%) | $14.31 | $14.12 | 171.70 K | $627.46 M |
| 08/14/2026 | $14.34 | $14.27 (-0.49%) | $14.38 | $14.22 | 181.00 K | $633.67 M |
| 08/13/2026 | $14.18 | $14.39 (1.48%) | $14.44 | $14.08 | 163.72 K | $639.00 M |
| 08/12/2026 | $14.37 | $14.37 (0%) | $14.45 | $14.37 | 241.35 K | $638.11 M |
| 08/11/2026 | $14.40 | $14.37 (-0.21%) | $14.43 | $14.35 | 180.42 K | $638.11 M |
| 08/10/2026 | $14.32 | $14.33 (0.07%) | $14.41 | $14.30 | 171.00 K | $636.34 M |
| 08/07/2026 | $14.29 | $14.33 (0.28%) | $14.39 | $14.27 | 170.42 K | $636.34 M |
| 08/06/2026 | $14.25 | $14.27 (0.14%) | $14.31 | $14.19 | 163.30 K | $633.67 M |
| 08/05/2026 | $14.32 | $14.25 (-0.49%) | $14.34 | $14.20 | 150.30 K | $632.79 M |
| 08/04/2026 | $14.17 | $14.26 (0.64%) | $14.34 | $14.17 | 244.12 K | $633.23 M |
| 08/03/2026 | $14.13 | $14.16 (0.21%) | $14.25 | $14.09 | 232.12 K | $628.79 M |
| 07/31/2026 | $14.20 | $14.16 (-0.28%) | $14.25 | $14.12 | 137.64 K | $628.79 M |
| 07/30/2026 | $14.01 | $14.22 (1.5%) | $14.28 | $14.01 | 140.40 K | $631.45 M |
| 07/29/2026 | $14.03 | $13.99 (-0.29%) | $14.26 | $13.97 | 240.00 K | $621.24 M |
| 07/28/2026 | $14.01 | $14.09 (0.57%) | $14.10 | $13.97 | 226.23 K | $625.68 M |
| 07/27/2026 | $14.06 | $13.96 (-0.71%) | $14.23 | $13.91 | 242.07 K | $619.91 M |
| 07/24/2026 | $14.04 | $14.03 (-0.07%) | $14.09 | $14.00 | 197.70 K | $623.02 M |
| 07/23/2026 | $14.19 | $14.02 (-1.2%) | $14.19 | $14.00 | 287.63 K | $622.57 M |
| 07/22/2026 | $14.38 | $14.24 (-0.97%) | $14.38 | $14.20 | 121.10 K | $632.34 M |
| 07/21/2026 | $14.42 | $14.33 (-0.62%) | $14.50 | $14.29 | 119.31 K | $636.34 M |
| 07/20/2026 | $14.51 | $14.41 (-0.69%) | $14.55 | $14.41 | 120.50 K | $639.89 M |
| 07/17/2026 | $14.52 | $14.48 (-0.28%) | $14.59 | $14.36 | 216.60 K | $643.00 M |
| 07/16/2026 | $14.50 | $14.54 (0.28%) | $14.60 | $14.45 | 131.80 K | $645.66 M |
| 07/15/2026 | $14.50 | $14.56 (0.41%) | $14.58 | $14.45 | 169.82 K | $646.55 M |
| 07/14/2026 | $14.50 | $14.47 (-0.21%) | $14.56 | $14.40 | 161.65 K | $642.55 M |
| 07/13/2026 | $14.50 | $14.50 (0%) | $14.63 | $14.50 | 109.10 K | $643.89 M |
| 07/10/2026 | $14.69 | $14.74 (0.34%) | $14.81 | $14.67 | 135.49 K | $654.54 M |
| 07/09/2026 | $14.68 | $14.67 (-0.07%) | $14.70 | $14.61 | 136.70 K | $651.44 M |
| 07/08/2026 | $14.71 | $14.69 (-0.14%) | $14.76 | $14.60 | 117.20 K | $652.32 M |
| 07/07/2026 | $14.75 | $14.68 (-0.47%) | $14.79 | $14.68 | 113.51 K | $651.88 M |
| 07/06/2026 | $14.62 | $14.76 (0.96%) | $14.80 | $14.61 | 125.92 K | $655.43 M |
| 07/02/2026 | $14.60 | $14.67 (0.48%) | $14.70 | $14.52 | 165.70 K | $651.44 M |
| 07/01/2026 | $14.62 | $14.60 (-0.14%) | $14.72 | $14.49 | 209.90 K | $648.33 M |
| 06/30/2026 | $14.48 | $14.55 (0.48%) | $14.58 | $14.45 | 149.50 K | $646.11 M |
| 06/29/2026 | $14.31 | $14.46 (1.05%) | $14.49 | $14.30 | 139.20 K | $642.11 M |
| 06/26/2026 | $14.29 | $14.33 (0.28%) | $14.34 | $14.23 | 81.30 K | $636.34 M |
| 06/25/2026 | $14.13 | $14.23 (0.71%) | $14.30 | $14.13 | 178.38 K | $631.90 M |
| 06/24/2026 | $14.04 | $14.12 (0.57%) | $14.21 | $14.01 | 119.87 K | $627.01 M |
| 06/23/2026 | $14.00 | $14.04 (0.29%) | $14.10 | $13.90 | 169.50 K | $623.46 M |
| 06/22/2026 | $14.14 | $14.05 (-0.64%) | $14.25 | $14.01 | 168.60 K | $623.90 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
