5 DAY PERFORMANCE
+12.45%
1 MONTH PERFORMANCE
+10.82%
3 MONTH PERFORMANCE
+2.04%
6 MONTH PERFORMANCE
-0.48%
YEAR-TO-DATE PERFORMANCE
-4.97%
1 YEAR PERFORMANCE
-7.62%
PIMCO Access Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.47 | $13.17 (-2.23%) | $13.50 | $13.07 | 333.59 K | $584.83 M |
| 11/04/2026 | $13.37 | $13.44 (0.52%) | $13.50 | $13.29 | 245.01 K | $596.82 M |
| 11/03/2026 | $13.15 | $13.31 (1.22%) | $13.38 | $13.05 | 335.94 K | $591.04 M |
| 11/02/2026 | $13.03 | $13.09 (0.46%) | $13.26 | $13.01 | 539.44 K | $581.27 M |
| 10/30/2026 | $12.98 | $12.93 (-0.39%) | $13.15 | $12.85 | 222.22 K | $574.17 M |
| 10/29/2026 | $12.89 | $13.03 (1.09%) | $13.06 | $12.89 | 212.18 K | $578.61 M |
| 10/28/2026 | $12.82 | $12.91 (0.7%) | $12.92 | $12.80 | 206.00 K | $573.28 M |
| 10/27/2026 | $12.76 | $12.82 (0.47%) | $12.86 | $12.69 | 370.69 K | $569.28 M |
| 10/26/2026 | $12.91 | $12.85 (-0.46%) | $12.93 | $12.78 | 255.39 K | $570.62 M |
| 10/23/2026 | $12.88 | $12.83 (-0.39%) | $12.93 | $12.81 | 189.32 K | $569.73 M |
| 10/22/2026 | $12.82 | $12.95 (1.01%) | $12.95 | $12.81 | 208.50 K | $575.06 M |
| 10/21/2026 | $12.84 | $12.84 (0%) | $12.88 | $12.79 | 265.67 K | $570.17 M |
| 10/20/2026 | $12.92 | $12.86 (-0.46%) | $12.93 | $12.80 | 401.35 K | $571.06 M |
| 10/19/2026 | $13.05 | $12.89 (-1.23%) | $13.07 | $12.87 | 274.10 K | $572.39 M |
| 10/16/2026 | $13.13 | $13.07 (-0.46%) | $13.47 | $13.02 | 190.20 K | $580.39 M |
| 10/15/2026 | $12.95 | $13.12 (1.31%) | $13.14 | $12.93 | 272.11 K | $582.61 M |
| 10/14/2026 | $13.07 | $12.96 (-0.84%) | $13.11 | $12.89 | 339.81 K | $575.50 M |
| 10/13/2026 | $13.25 | $13.15 (-0.75%) | $13.39 | $13.06 | 298.02 K | $583.94 M |
| 10/12/2026 | $13.33 | $13.36 (0.23%) | $13.39 | $13.31 | 222.00 K | $593.26 M |
| 10/09/2026 | $13.26 | $13.32 (0.45%) | $13.34 | $13.19 | 200.10 K | $591.49 M |
| 10/08/2026 | $13.06 | $13.24 (1.38%) | $13.26 | $13.00 | 290.91 K | $587.94 M |
| 10/07/2026 | $13.14 | $13.11 (-0.23%) | $13.17 | $13.09 | 262.71 K | $582.16 M |
| 10/06/2026 | $13.11 | $13.29 (1.37%) | $13.30 | $13.11 | 147.72 K | $590.16 M |
| 10/05/2026 | $13.35 | $13.12 (-1.72%) | $13.42 | $13.09 | 210.75 K | $582.61 M |
| 10/02/2026 | $13.31 | $13.39 (0.6%) | $13.50 | $13.31 | 309.50 K | $594.60 M |
| 10/01/2026 | $13.29 | $13.25 (-0.3%) | $13.29 | $13.15 | 290.86 K | $588.38 M |
| 09/30/2026 | $13.22 | $13.23 (0.08%) | $13.36 | $13.20 | 320.20 K | $587.49 M |
| 09/29/2026 | $13.11 | $13.19 (0.61%) | $13.27 | $13.10 | 260.70 K | $585.71 M |
| 09/28/2026 | $13.22 | $13.11 (-0.83%) | $13.28 | $13.08 | 296.00 K | $582.16 M |
| 09/25/2026 | $13.10 | $13.23 (0.99%) | $13.29 | $13.06 | 314.70 K | $587.49 M |
| 09/24/2026 | $13.01 | $13.09 (0.61%) | $13.15 | $12.92 | 554.98 K | $581.27 M |
| 09/23/2026 | $13.19 | $13.06 (-0.99%) | $13.21 | $12.99 | 394.10 K | $579.94 M |
| 09/22/2026 | $13.23 | $13.25 (0.15%) | $13.31 | $13.11 | 410.40 K | $588.38 M |
| 09/21/2026 | $13.38 | $13.26 (-0.9%) | $13.40 | $13.24 | 282.20 K | $588.82 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 |
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.
